NASDAQ · ROOT

Root, Inc.

Financial Services · Insurance - Property & Casualty

$47.17

Down-$0.25 (-0.53%)

Updated Oct 7, 2026, 7:04 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ROOT

ROOT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ROOT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$47.57	$47.89	$47.05	$47.17	126.54K
Oct 5, 2026	$46.68	$47.42	$46.20	$47.42	152.63K
Oct 2, 2026	$46.65	$47.03	$45.93	$46.26	157.88K
Oct 1, 2026	$46.11	$46.41	$45.04	$46.21	192.47K
Sep 30, 2026	$46.49	$46.525	$45.72	$46.11	191.48K
Sep 29, 2026	$46.71	$47.21	$45.57	$46.02	236.13K
Sep 28, 2026	$47.23	$47.23	$45.50	$46.73	205.5K
Sep 25, 2026	$47.71	$48.83	$46.73	$47.40	174.84K
Sep 24, 2026	$47.30	$47.95	$46.63	$47.81	302.14K
Sep 23, 2026	$48.07	$48.135	$46.40	$46.76	263.34K
Sep 22, 2026	$49.86	$50.28	$48.135	$48.55	289.48K
Sep 21, 2026	$50.50	$50.665	$48.58	$49.78	278.46K
Sep 18, 2026	$50.14	$50.595	$48.17	$49.84	400.24K
Sep 17, 2026	$53.17	$53.17	$50.74	$50.79	138.43K
Sep 16, 2026	$53.60	$53.6931	$51.57	$52.44	197.61K
Sep 15, 2026	$53.79	$54.61	$53.41	$53.60	135.45K
Sep 14, 2026	$53.45	$55.64	$53.45	$54.33	188.78K
Sep 11, 2026	$53.72	$53.90	$51.88	$53.485	119.97K
Sep 10, 2026	$51.03	$53.7592	$51.03	$52.79	197.84K
Sep 9, 2026	$54.06	$54.20	$51.72	$52.08	234.45K
Sep 8, 2026	$56.59	$56.59	$53.985	$54.65	152.15K