NasdaqGS - Nasdaq Real Time Price USD

Root, Inc. (ROOT)

Compare
81.48 -1.10 (-1.33%)
At close: December 11 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 82.24 85.30 81.47 81.48 81.48 345,200
Dec 10, 2024 91.78 92.14 82.21 82.58 82.58 361,700
Dec 9, 2024 100.00 104.99 90.00 91.83 91.83 461,500
Dec 6, 2024 95.42 98.36 92.81 97.68 97.68 334,600
Dec 5, 2024 91.26 97.62 90.27 95.71 95.71 379,500
Dec 4, 2024 92.72 94.72 89.01 90.45 90.45 414,900
Dec 3, 2024 99.70 103.91 91.98 92.86 92.86 369,100
Dec 2, 2024 100.67 102.48 95.44 99.27 99.27 411,300
Nov 29, 2024 100.14 102.76 97.12 99.81 99.81 192,100
Nov 27, 2024 101.99 101.99 87.21 99.06 99.06 606,800
Nov 26, 2024 108.44 111.35 101.53 101.86 101.86 321,000
Nov 25, 2024 109.99 113.22 104.82 108.44 108.44 466,400
Nov 22, 2024 103.17 109.39 101.52 109.23 109.23 548,400
Nov 21, 2024 103.07 111.26 97.01 109.40 109.40 602,000
Nov 20, 2024 101.11 110.46 100.61 104.77 104.77 875,000
Nov 19, 2024 93.13 102.49 93.07 101.07 101.07 643,000
Nov 18, 2024 90.34 97.75 86.58 95.49 95.49 819,200
Nov 15, 2024 78.78 90.29 78.75 88.91 88.91 941,500
Nov 14, 2024 75.40 78.90 73.53 78.81 78.81 306,300
Nov 13, 2024 75.39 80.05 73.10 75.55 75.55 525,100
Nov 12, 2024 79.74 80.99 71.55 74.99 74.99 698,800
Nov 11, 2024 85.00 87.12 79.63 81.30 81.30 946,200
Nov 8, 2024 79.95 85.71 78.25 81.93 81.93 1,111,700
Nov 7, 2024 73.00 83.50 72.99 78.82 78.82 1,230,400
Nov 6, 2024 73.68 81.78 69.14 73.78 73.78 1,483,500
Nov 5, 2024 69.50 74.35 68.50 70.98 70.98 759,500
Nov 4, 2024 70.40 77.34 67.27 70.96 70.96 1,284,600
Nov 1, 2024 72.13 77.15 63.20 71.01 71.01 2,982,000
Oct 31, 2024 81.48 118.15 63.12 68.39 68.39 13,509,200
Oct 30, 2024 39.92 41.97 39.76 40.49 40.49 795,400
Oct 29, 2024 40.41 40.98 38.63 39.57 39.57 170,000
Oct 28, 2024 38.45 40.85 37.90 40.47 40.47 222,000
Oct 25, 2024 38.88 39.70 37.74 37.81 37.81 149,900
Oct 24, 2024 39.69 40.60 38.32 38.83 38.83 108,900
Oct 23, 2024 39.75 40.41 38.10 39.22 39.22 158,000
Oct 22, 2024 37.56 39.80 36.87 39.73 39.73 262,300
Oct 21, 2024 40.06 40.10 38.17 38.26 38.26 198,600
Oct 18, 2024 42.02 42.29 40.14 40.15 40.15 165,200
Oct 17, 2024 42.64 43.42 40.90 42.07 42.07 172,600
Oct 16, 2024 42.23 43.18 41.24 42.69 42.69 174,400
Oct 15, 2024 42.13 43.27 40.89 42.29 42.29 184,300
Oct 14, 2024 42.64 43.84 41.64 42.23 42.23 180,000
Oct 11, 2024 44.74 46.73 40.53 42.74 42.74 570,700
Oct 10, 2024 38.29 45.20 37.64 44.50 44.50 722,000
Oct 9, 2024 37.51 38.94 37.00 38.20 38.20 201,500
Oct 8, 2024 37.81 38.41 37.33 37.58 37.58 135,500
Oct 7, 2024 39.84 40.06 37.50 37.78 37.78 248,500
Oct 4, 2024 39.69 40.48 38.50 39.88 39.88 151,500
Oct 3, 2024 38.71 39.14 36.92 39.06 39.06 135,500
Oct 2, 2024 37.58 39.54 37.58 39.31 39.31 108,700
Oct 1, 2024 37.76 38.15 37.16 37.74 37.74 175,700
Sep 30, 2024 37.11 39.45 37.11 37.78 37.78 171,700
Sep 27, 2024 38.97 39.74 37.14 37.55 37.55 218,000
Sep 26, 2024 39.32 39.32 37.91 39.09 39.09 157,800
Sep 25, 2024 39.54 39.98 38.17 38.50 38.50 114,400
Sep 24, 2024 37.90 39.54 36.95 39.45 39.45 184,600
Sep 23, 2024 39.64 40.80 37.79 37.99 37.99 176,200
Sep 20, 2024 40.21 41.20 39.12 39.64 39.64 181,300
Sep 19, 2024 40.51 41.44 39.59 40.28 40.28 120,900
Sep 18, 2024 40.74 41.39 38.88 39.44 39.44 184,600
Sep 17, 2024 40.75 43.38 40.36 40.96 40.96 261,200
Sep 16, 2024 40.49 42.23 39.74 40.19 40.19 261,500
Sep 13, 2024 37.71 40.80 37.52 40.36 40.36 308,900
Sep 12, 2024 36.59 37.23 34.04 37.17 37.17 456,500
Sep 11, 2024 35.73 36.88 35.23 36.34 36.34 351,000
Sep 10, 2024 37.85 37.85 35.66 35.83 35.83 395,700
Sep 9, 2024 38.11 39.00 37.26 37.59 37.59 290,100
Sep 6, 2024 39.96 40.52 38.06 38.25 38.25 219,900
Sep 5, 2024 40.33 40.67 39.00 40.09 40.09 218,500
Sep 4, 2024 40.40 41.94 39.79 40.36 40.36 131,200
Sep 3, 2024 42.07 42.92 39.80 40.53 40.53 251,400
Aug 30, 2024 43.81 44.78 42.00 43.36 43.36 151,200
Aug 29, 2024 41.95 44.79 41.95 43.81 43.81 152,200
Aug 28, 2024 44.54 44.99 41.62 41.88 41.88 230,800
Aug 27, 2024 45.32 46.04 44.02 44.72 44.72 133,900
Aug 26, 2024 46.88 47.60 44.85 45.56 45.56 140,700
Aug 23, 2024 45.03 47.19 44.30 46.96 46.96 190,100
Aug 22, 2024 46.57 47.44 43.74 44.76 44.76 163,200
Aug 21, 2024 47.82 47.82 45.80 46.94 46.94 207,700
Aug 20, 2024 48.85 49.53 46.57 47.11 47.11 154,000
Aug 19, 2024 48.80 51.35 47.55 48.94 48.94 278,400
Aug 16, 2024 45.21 49.20 45.05 49.00 49.00 351,400
Aug 15, 2024 46.94 48.02 45.14 45.39 45.39 340,200
Aug 14, 2024 46.75 48.21 45.88 46.63 46.63 316,600
Aug 13, 2024 46.46 48.67 45.36 46.09 46.09 351,000
Aug 12, 2024 46.46 48.47 45.89 46.70 46.70 283,400
Aug 9, 2024 43.12 46.88 42.50 46.14 46.14 458,200
Aug 8, 2024 48.42 49.37 40.83 42.99 42.99 935,300
Aug 7, 2024 56.79 57.00 53.29 53.50 53.50 413,800
Aug 6, 2024 54.60 56.40 52.45 55.26 55.26 324,700
Aug 5, 2024 51.24 55.29 50.51 53.73 53.73 235,300
Aug 2, 2024 54.09 57.99 53.42 56.41 56.41 330,100
Aug 1, 2024 61.26 61.36 54.26 57.74 57.74 515,900
Jul 31, 2024 63.95 64.46 60.02 60.23 60.23 270,500
Jul 30, 2024 67.00 69.71 63.13 63.40 63.40 211,800
Jul 29, 2024 68.52 71.36 66.28 67.06 67.06 208,200
Jul 26, 2024 69.78 69.78 65.30 67.85 67.85 190,600
Jul 25, 2024 70.38 72.00 65.18 66.28 66.28 367,100
Jul 24, 2024 72.50 73.15 69.38 70.00 70.00 188,700
Jul 23, 2024 74.95 79.63 73.75 74.00 74.00 219,400
Jul 22, 2024 78.00 78.18 72.39 75.66 75.66 332,200
Jul 19, 2024 79.07 82.30 76.67 77.03 77.03 191,000
Jul 18, 2024 81.93 86.01 77.42 79.08 79.08 472,700
Jul 17, 2024 78.82 83.08 76.01 79.41 79.41 479,500
Jul 16, 2024 76.98 81.09 75.04 80.97 80.97 383,500
Jul 15, 2024 69.60 76.65 69.00 76.11 76.11 475,100
Jul 12, 2024 63.58 69.64 63.44 69.41 69.41 457,000
Jul 11, 2024 62.00 65.99 61.11 63.30 63.30 293,000
Jul 10, 2024 66.10 67.45 60.14 61.92 61.92 459,500
Jul 9, 2024 60.86 68.00 59.57 66.45 66.45 599,500
Jul 8, 2024 56.82 63.34 56.39 60.12 60.12 547,000
Jul 5, 2024 55.88 56.33 52.50 55.64 55.64 266,900
Jul 3, 2024 53.81 56.40 53.81 54.47 54.47 319,900
Jul 2, 2024 50.87 54.28 50.04 53.77 53.77 233,700
Jul 1, 2024 51.45 54.25 50.75 51.48 51.48 384,600
Jun 28, 2024 50.23 52.10 49.75 51.61 51.61 1,623,600
Jun 27, 2024 46.82 51.80 46.21 50.74 50.74 369,400
Jun 26, 2024 46.05 49.06 45.70 46.90 46.90 365,500
Jun 25, 2024 44.36 46.22 43.31 46.05 46.05 337,700
Jun 24, 2024 45.12 45.69 42.21 44.18 44.18 253,700
Jun 21, 2024 42.49 45.04 41.68 45.03 45.03 223,600
Jun 20, 2024 43.79 44.00 41.73 42.47 42.47 222,100
Jun 18, 2024 43.84 46.69 43.47 43.78 43.78 225,700
Jun 17, 2024 42.40 45.74 41.13 45.61 45.61 312,700
Jun 14, 2024 42.92 44.16 41.70 42.40 42.40 225,600
Jun 13, 2024 44.49 45.93 43.05 44.09 44.09 518,000
Jun 12, 2024 49.89 50.65 44.44 44.86 44.86 289,000
Jun 11, 2024 48.21 48.54 45.43 47.80 47.80 250,500
Jun 10, 2024 49.29 50.57 48.20 48.59 48.59 189,500
Jun 7, 2024 48.68 51.74 47.77 49.45 49.45 233,600
Jun 6, 2024 51.50 51.58 48.58 49.37 49.37 277,200
Jun 5, 2024 50.86 53.16 50.62 51.49 51.49 259,300
Jun 4, 2024 48.03 50.30 47.68 49.61 49.61 248,200
Jun 3, 2024 50.94 51.87 47.43 48.05 48.05 361,200
May 31, 2024 53.25 53.91 48.79 50.84 50.84 498,600
May 30, 2024 53.36 54.30 51.24 52.19 52.19 177,500
May 29, 2024 55.41 57.07 53.29 53.53 53.53 279,600
May 28, 2024 55.50 56.22 54.14 55.50 55.50 339,100
May 24, 2024 56.00 57.39 55.06 55.50 55.50 222,800
May 23, 2024 60.18 60.40 55.54 55.91 55.91 388,000
May 22, 2024 61.74 64.29 60.43 60.76 60.76 252,200
May 21, 2024 64.99 65.59 60.33 62.22 62.22 284,600
May 20, 2024 66.00 67.32 63.31 63.78 63.78 282,300
May 17, 2024 63.10 70.34 61.20 65.58 65.58 614,200
May 16, 2024 62.21 62.50 58.77 61.81 61.81 306,100
May 15, 2024 62.83 65.53 59.61 61.37 61.37 479,500
May 14, 2024 63.00 66.52 60.65 61.04 61.04 356,600
May 13, 2024 64.60 65.91 62.00 62.95 62.95 375,100
May 10, 2024 70.75 71.03 63.42 63.86 63.86 534,000
May 9, 2024 62.19 70.64 60.95 70.34 70.34 838,100
May 8, 2024 62.00 64.48 61.81 62.48 62.48 365,600
May 7, 2024 56.60 63.18 55.71 62.97 62.97 872,600
May 6, 2024 56.25 58.67 55.42 56.62 56.62 475,300
May 3, 2024 57.64 58.97 52.37 56.29 56.29 786,600
May 2, 2024 67.00 67.11 53.72 56.85 56.85 1,594,600
May 1, 2024 84.68 86.57 68.04 69.91 69.91 2,256,600
Apr 30, 2024 67.00 70.09 65.56 69.65 69.65 685,400
Apr 29, 2024 65.13 67.45 62.26 66.81 66.81 367,300
Apr 26, 2024 63.53 65.39 60.28 64.40 64.40 319,000
Apr 25, 2024 59.01 62.99 55.56 62.66 62.66 231,200
Apr 24, 2024 60.81 62.40 58.13 60.02 60.02 479,500
Apr 23, 2024 55.25 59.46 54.87 59.17 59.17 426,400
Apr 22, 2024 51.62 54.89 50.08 54.47 54.47 278,700
Apr 19, 2024 50.64 54.19 49.52 51.44 51.44 494,000
Apr 18, 2024 52.92 56.22 50.45 51.43 51.43 543,900
Apr 17, 2024 61.69 63.25 52.65 53.72 53.72 672,500
Apr 16, 2024 62.48 64.54 60.34 61.84 61.84 363,200
Apr 15, 2024 65.14 69.53 63.39 63.45 63.45 403,200
Apr 12, 2024 66.00 68.24 63.27 66.78 66.78 465,800
Apr 11, 2024 78.45 79.23 63.55 65.70 65.70 1,096,500
Apr 10, 2024 76.82 83.50 75.00 76.87 76.87 649,700
Apr 9, 2024 78.52 85.99 76.20 80.27 80.27 724,800
Apr 8, 2024 83.00 83.79 72.24 78.27 78.27 770,100
Apr 5, 2024 70.72 83.81 70.20 82.90 82.90 1,072,600
Apr 4, 2024 69.37 73.76 68.21 70.93 70.93 602,500
Apr 3, 2024 61.40 68.97 61.21 68.11 68.11 470,800
Apr 2, 2024 58.00 62.43 55.22 62.08 62.08 354,900
Apr 1, 2024 61.00 65.19 59.56 60.52 60.52 367,400
Mar 28, 2024 56.61 61.50 55.60 61.08 61.08 486,200
Mar 27, 2024 59.19 59.46 54.82 56.04 56.04 313,100
Mar 26, 2024 57.72 59.42 56.31 58.38 58.38 274,900
Mar 25, 2024 53.24 58.04 52.15 56.11 56.11 366,800
Mar 22, 2024 51.77 55.28 50.59 53.76 53.76 405,200
Mar 21, 2024 53.48 55.58 50.06 51.77 51.77 592,300
Mar 20, 2024 43.50 52.90 42.46 52.25 52.25 1,164,800
Mar 19, 2024 59.40 59.67 46.02 46.54 46.54 1,758,100
Mar 18, 2024 53.00 60.58 50.50 59.13 59.13 1,117,700
Mar 15, 2024 45.63 53.37 45.13 52.89 52.89 986,200
Mar 14, 2024 47.16 47.69 44.48 46.27 46.27 323,800
Mar 13, 2024 43.00 47.32 42.81 46.77 46.77 441,400
Mar 12, 2024 42.99 44.18 38.31 43.71 43.71 666,100
Mar 11, 2024 45.20 48.38 41.60 42.65 42.65 643,800
Mar 8, 2024 44.03 47.10 41.76 45.77 45.77 645,500
Mar 7, 2024 44.62 45.49 41.00 44.50 44.50 704,700
Mar 6, 2024 38.07 46.37 38.07 44.12 44.12 1,044,900
Mar 5, 2024 41.19 45.70 36.69 39.10 39.10 1,704,100
Mar 4, 2024 38.33 43.40 35.11 41.90 41.90 1,863,600
Mar 1, 2024 34.36 41.96 31.90 39.11 39.11 3,451,400
Feb 29, 2024 27.95 34.41 27.24 32.11 32.11 2,237,900
Feb 28, 2024 23.82 28.40 23.04 27.97 27.97 1,327,700
Feb 27, 2024 21.96 25.77 20.22 25.20 25.20 1,787,900
Feb 26, 2024 17.19 23.71 17.10 22.76 22.76 3,165,500
Feb 23, 2024 13.64 17.39 13.53 16.96 16.96 3,589,100
Feb 22, 2024 11.64 14.00 11.51 13.29 13.29 7,277,300
Feb 21, 2024 9.11 9.11 8.60 8.67 8.67 98,900
Feb 20, 2024 8.74 9.16 8.61 9.07 9.07 99,300
Feb 16, 2024 9.09 9.09 8.66 8.91 8.91 62,900
Feb 15, 2024 8.71 9.19 8.43 9.12 9.12 161,900
Feb 14, 2024 8.11 9.08 7.91 8.72 8.72 164,900
Feb 13, 2024 8.18 8.28 7.95 8.07 8.07 80,300
Feb 12, 2024 7.61 9.38 7.61 8.44 8.44 276,000
Feb 9, 2024 7.48 7.61 7.22 7.58 7.58 79,800
Feb 8, 2024 7.39 7.49 7.22 7.39 7.39 76,800
Feb 7, 2024 7.62 7.64 7.27 7.35 7.35 84,900
Feb 6, 2024 7.68 7.81 7.58 7.63 7.63 45,300
Feb 5, 2024 8.01 8.05 7.50 7.63 7.63 81,100
Feb 2, 2024 8.13 8.18 7.92 8.07 8.07 45,500
Feb 1, 2024 8.23 8.23 7.85 8.20 8.20 179,000
Jan 31, 2024 8.48 8.48 7.93 8.10 8.10 88,500
Jan 30, 2024 8.54 8.59 8.23 8.42 8.42 60,100
Jan 29, 2024 8.73 8.96 8.56 8.64 8.64 74,300
Jan 26, 2024 8.80 8.95 8.74 8.76 8.76 37,200
Jan 25, 2024 8.94 9.06 8.76 8.80 8.80 43,200
Jan 24, 2024 9.19 9.19 8.74 8.81 8.81 54,300
Jan 23, 2024 9.29 9.29 8.84 9.00 9.00 50,900
Jan 22, 2024 9.04 9.71 9.01 9.12 9.12 109,700
Jan 19, 2024 9.23 9.23 8.77 8.91 8.91 94,400
Jan 18, 2024 9.34 9.38 9.03 9.13 9.13 38,500
Jan 17, 2024 9.05 9.43 8.91 9.35 9.35 74,600
Jan 16, 2024 9.70 9.74 9.05 9.09 9.09 107,800
Jan 12, 2024 10.27 10.34 9.54 9.78 9.78 88,400
Jan 11, 2024 10.55 10.61 10.08 10.17 10.17 61,800
Jan 10, 2024 10.89 10.89 10.41 10.58 10.58 64,000
Jan 9, 2024 11.06 11.06 10.68 10.80 10.80 37,900
Jan 8, 2024 10.73 11.39 10.62 11.12 11.12 85,400
Jan 5, 2024 10.42 10.69 10.34 10.65 10.65 57,700
Jan 4, 2024 10.50 10.58 10.40 10.45 10.45 49,300
Jan 3, 2024 10.37 10.75 10.30 10.50 10.50 57,800
Jan 2, 2024 10.42 10.76 10.35 10.47 10.47 41,200
Dec 29, 2023 10.46 10.65 10.17 10.48 10.48 65,800
Dec 28, 2023 10.72 11.27 10.42 10.55 10.55 153,900
Dec 27, 2023 11.08 11.25 10.01 10.72 10.72 195,400
Dec 26, 2023 10.77 11.15 10.64 11.08 11.08 83,900
Dec 22, 2023 10.81 11.08 10.66 10.85 10.85 44,200
Dec 21, 2023 10.54 10.86 10.47 10.78 10.78 37,800
Dec 20, 2023 10.50 11.15 10.41 10.46 10.46 93,400
Dec 19, 2023 10.45 10.77 10.38 10.60 10.60 61,300
Dec 18, 2023 10.47 10.69 10.36 10.41 10.41 43,700
Dec 15, 2023 10.66 10.68 10.29 10.52 10.52 59,400
Dec 14, 2023 10.00 10.55 10.00 10.47 10.47 129,000
Dec 13, 2023 9.90 10.04 9.54 9.88 9.88 120,600
Dec 12, 2023 10.32 10.36 9.82 9.84 9.84 82,400

Related Tickers

LMND Lemonade, Inc.
42.55
+2.11%
 
HIPO Hippo Holdings Inc.
28.80
+0.45%
 
KINS Kingstone Companies, Inc.
15.56
+1.17%
 
PGR The Progressive Corporation
243.73
-1.43%
 
KNSL Kinsale Capital Group, Inc.
511.87
+1.75%
 
ALL The Allstate Corporation
193.30
-0.90%
 
TRV The Travelers Companies, Inc.
245.14
-1.01%
 
CB Chubb Limited
276.22
+0.59%
 
SKWD Skyward Specialty Insurance Group, Inc.
51.14
+2.34%
 
PLMR Palomar Holdings, Inc.
108.45
+2.62%