NASDAQ · ROOT

Root, Inc.

Financial Services · Insurance - Property & Casualty

$55.79

Down-$1.62 (-2.82%)

Updated Aug 22, 2026, 3:31 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ROOT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ROOT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$58.09	$58.33	$54.56	$55.79	316.4K
Aug 20, 2026	$56.33	$58.18	$56.33	$57.41	244.85K
Aug 19, 2026	$52.50	$56.865	$52.50	$56.46	264.32K
Aug 18, 2026	$49.45	$52.55	$49.22	$52.29	345.39K
Aug 17, 2026	$51.01	$51.7684	$49.14	$49.70	407.65K
Aug 14, 2026	$50.14	$51.73	$49.66	$51.45	179.3K
Aug 13, 2026	$49.24	$50.18	$48.64	$49.83	273.08K
Aug 12, 2026	$51.73	$52.82	$48.00	$48.27	382.05K
Aug 11, 2026	$51.15	$52.53	$50.25	$51.59	350.06K
Aug 10, 2026	$50.75	$53.55	$49.8649	$53.44	364.12K
Aug 7, 2026	$51.07	$53.835	$51.01	$51.50	543.95K
Aug 6, 2026	$47.00	$50.79	$45.14	$50.51	879.56K
Aug 5, 2026	$59.73	$61.4699	$59.565	$60.28	258.34K
Aug 4, 2026	$57.37	$59.97	$57.00	$59.12	151.84K
Aug 3, 2026	$54.90	$57.74	$54.90	$57.07	211.14K
Jul 31, 2026	$58.44	$58.49	$53.65	$54.15	289.2K
Jul 30, 2026	$56.71	$58.37	$56.30	$58.04	234.42K
Jul 29, 2026	$59.52	$60.06	$54.35	$56.56	179.62K
Jul 28, 2026	$59.70	$61.44	$58.74	$61.40	242.29K
Jul 27, 2026	$58.46	$60.57	$58.46	$59.65	171.52K
Jul 24, 2026	$57.75	$60.22	$57.42	$57.95	134.22K