Root Stock Price History
NASDAQ: ROOTFinancial ServicesInsurance - Property & CasualtyUSD
48.56+0.82 (+1.72%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
ROOT price history at a glance
The price history for Root (ROOT) on this page begins on October 26, 2020, when the stock closed at $431.46; it most recently closed at $48.56 on October 5, 2026. The highest price in this record is $530.64, reached on October 26, 2020; the latest close is 90.8% below that peak. Across the 5 complete calendar years in the table, ROOT finished higher in 2 and lower in 3. Its best year was 2024 (+618.7%) and its worst was 2022 (-92.0%).
Over roughly 6 years the share price changed -88.7%, a -30.8% compound annual price return (excluding dividends). In the last 12 months alone, ROOT has lost 40.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $530.64
- Date of high
- Oct 26, 2020
- Low since 2020
- $3.31
- Date of low
- Mar 13, 2023
- 52-week high
- $91.00
- 52-week low
- $40.91
- IPO year
- 2020
- Last close
- $48.56
ROOT returns
1 week
+5.09%
1 month
-11.14%
3 months
-24.60%
6 months
+4.16%
Year to date
-32.77%
1 year
-40.58%
3 years
+404.26%
5 years
-46.89%
ROOT price return, excluding dividends.
ROOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.56 | -31.51% |
| 2025 | 70.90 | -5.87% |
| 2024 | 75.32 | +618.70% |
| 2023 | 10.48 | +133.41% |
| 2022 | 4.49 | -91.95% |
| 2021 | 55.80 | -80.27% |
| 2020* | 282.78 | -34.46% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ROOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.74 | 49.09 | 47.37 | 48.56 | +1.72% | |
| 46.83 | 48.42 | 46.74 | 47.74 | +1.21% | |
| 47.57 | 47.89 | 47.05 | 47.17 | -0.53% | |
| 46.68 | 47.42 | 46.20 | 47.42 | +2.51% | |
| 46.65 | 47.03 | 45.93 | 46.26 | +0.11% | |
| 46.11 | 46.41 | 45.04 | 46.21 | +0.22% | |
| 46.49 | 46.53 | 45.72 | 46.11 | +0.20% | |
| 46.71 | 47.21 | 45.57 | 46.02 | -1.52% | |
| 47.23 | 47.23 | 45.50 | 46.73 | -1.41% | |
| 47.71 | 48.83 | 46.73 | 47.40 | -0.86% | |
| 47.30 | 47.95 | 46.63 | 47.81 | +2.25% | |
| 48.07 | 48.14 | 46.40 | 46.76 | -3.69% | |
| 49.86 | 50.28 | 48.14 | 48.55 | -2.47% | |
| 50.50 | 50.67 | 48.58 | 49.78 | -0.12% | |
| 50.14 | 50.60 | 48.17 | 49.84 | -1.87% | |
| 53.17 | 53.17 | 50.74 | 50.79 | -3.15% | |
| 53.60 | 53.69 | 51.57 | 52.44 | -2.16% | |
| 53.79 | 54.61 | 53.41 | 53.60 | -1.34% | |
| 53.45 | 55.64 | 53.45 | 54.33 | +1.58% | |
| 53.72 | 53.90 | 51.88 | 53.49 | +1.32% | |
| 51.03 | 53.76 | 51.03 | 52.79 | +1.36% | |
| 54.06 | 54.20 | 51.72 | 52.08 | -4.70% | |
| 56.59 | 56.59 | 53.99 | 54.65 | -3.43% | |
| 56.67 | 57.10 | 55.00 | 56.59 | +2.17% | |
| 55.99 | 57.13 | 54.79 | 55.39 | +0.95% | |
| 55.10 | 57.00 | 54.66 | 54.87 | -0.42% | |
| 54.63 | 56.31 | 53.76 | 55.10 | -0.70% | |
| 56.43 | 56.43 | 54.47 | 55.49 | -1.67% | |
| 55.26 | 57.08 | 55.26 | 56.43 | +2.52% | |
| 58.56 | 58.84 | 54.81 | 55.05 | -5.40% | |
| 57.35 | 58.36 | 57.15 | 58.19 | +0.85% | |
| 56.91 | 57.94 | 56.56 | 57.70 | +2.05% | |
| 56.23 | 57.00 | 55.64 | 56.54 | +1.34% | |
| 58.09 | 58.33 | 54.56 | 55.79 | -2.82% | |
| 56.33 | 58.18 | 56.33 | 57.41 | +1.68% | |
| 52.50 | 56.87 | 52.50 | 56.46 | +7.97% | |
| 49.45 | 52.55 | 49.22 | 52.29 | +5.21% | |
| 51.01 | 51.77 | 49.14 | 49.70 | -3.40% | |
| 50.14 | 51.73 | 49.66 | 51.45 | +3.25% | |
| 49.24 | 50.18 | 48.64 | 49.83 | +3.23% | |
| 51.73 | 52.82 | 48.00 | 48.27 | -6.44% | |
| 51.15 | 52.53 | 50.25 | 51.59 | -3.46% | |
| 50.75 | 53.55 | 49.87 | 53.44 | +3.77% | |
| 51.07 | 53.84 | 51.01 | 51.50 | +1.96% | |
| 47.00 | 50.79 | 45.14 | 50.51 | -16.21% | |
| 59.73 | 61.47 | 59.57 | 60.28 | +1.96% | |
| 57.37 | 59.97 | 57.00 | 59.12 | +3.59% | |
| 54.90 | 57.74 | 54.90 | 57.07 | +5.39% | |
| 58.44 | 58.49 | 53.65 | 54.15 | -6.70% | |
| 56.71 | 58.37 | 56.30 | 58.04 | +2.62% | |
| 59.52 | 60.06 | 54.35 | 56.56 | -7.88% | |
| 59.70 | 61.44 | 58.74 | 61.40 | +2.93% | |
| 58.46 | 60.57 | 58.46 | 59.65 | +2.93% | |
| 57.75 | 60.22 | 57.42 | 57.95 | +0.71% | |
| 58.11 | 58.26 | 56.96 | 57.54 | -1.94% | |
| 59.36 | 59.66 | 57.78 | 58.68 | -0.64% | |
| 59.39 | 61.10 | 58.46 | 59.06 | -1.68% | |
| 59.31 | 60.31 | 58.41 | 60.07 | +0.74% | |
| 58.15 | 60.01 | 58.15 | 59.63 | +0.34% | |
| 55.87 | 59.62 | 55.49 | 59.43 | +6.72% | |
| 61.26 | 62.26 | 55.58 | 55.69 | -9.78% | |
| 62.49 | 63.36 | 61.55 | 61.73 | -0.96% | |
| 64.40 | 65.00 | 61.20 | 62.33 | -3.15% | |
| 65.03 | 66.13 | 63.46 | 64.36 | -0.06% | |
| 66.21 | 66.85 | 63.64 | 64.40 | -2.73% | |
| 63.60 | 67.49 | 62.39 | 66.21 | +4.10% | |
| 64.29 | 65.91 | 63.00 | 63.60 | -0.61% | |
| 62.20 | 65.00 | 62.11 | 63.99 | +3.66% | |
| 60.78 | 62.00 | 58.00 | 61.73 | +2.87% | |
| 56.47 | 60.83 | 56.33 | 60.01 | +7.31% | |
| 57.23 | 57.50 | 55.00 | 55.92 | -3.14% | |
| 55.72 | 57.77 | 55.51 | 57.73 | +3.66% | |
| 52.04 | 55.85 | 51.70 | 55.69 | +6.60% | |
| 53.85 | 54.09 | 51.58 | 52.24 | -1.62% | |
| 52.44 | 54.09 | 51.68 | 53.10 | +1.76% | |
| 50.74 | 52.45 | 50.74 | 52.18 | +2.17% | |
| 51.04 | 53.00 | 50.80 | 51.07 | -1.77% | |
| 49.93 | 52.95 | 48.50 | 51.99 | +7.20% | |
| 57.00 | 57.75 | 48.26 | 48.50 | -15.17% | |
| 55.05 | 57.42 | 55.05 | 57.17 | +4.21% | |
| 55.88 | 56.49 | 54.07 | 54.86 | -0.07% | |
| 54.53 | 58.27 | 54.53 | 54.90 | +0.29% | |
| 54.43 | 56.74 | 53.77 | 54.74 | +1.45% | |
| 53.39 | 57.00 | 53.39 | 53.96 | +0.20% | |
| 54.64 | 56.19 | 53.32 | 53.85 | -1.95% | |
| 53.53 | 56.03 | 53.43 | 54.92 | +2.58% | |
| 52.64 | 53.90 | 52.50 | 53.54 | +1.71% | |
| 53.06 | 54.45 | 52.30 | 52.64 | +0.52% | |
| 55.63 | 55.63 | 51.63 | 52.37 | -6.01% | |
| 57.00 | 57.15 | 54.61 | 55.72 | -2.96% | |
| 51.03 | 58.61 | 51.00 | 57.42 | +10.30% | |
| 53.13 | 53.69 | 51.88 | 52.06 | -0.84% | |
| 54.14 | 55.20 | 52.13 | 52.50 | -3.05% | |
| 58.50 | 59.77 | 54.05 | 54.15 | -7.15% | |
| 58.00 | 60.60 | 58.00 | 58.32 | +1.64% | |
| 57.85 | 59.10 | 56.38 | 57.38 | -0.81% | |
| 55.69 | 58.10 | 54.85 | 57.85 | +2.32% | |
| 53.25 | 56.78 | 53.00 | 56.54 | +5.43% | |
| 58.32 | 58.99 | 53.58 | 53.63 | -8.04% | |
| 55.05 | 58.65 | 55.05 | 58.32 | +5.33% | |
| 55.96 | 56.70 | 54.91 | 55.37 | -2.07% | |
| 57.28 | 58.38 | 55.89 | 56.54 | -0.95% | |
| 58.50 | 59.34 | 56.99 | 57.08 | -3.65% | |
| 55.74 | 60.85 | 55.74 | 59.24 | +4.61% | |
| 55.09 | 57.57 | 54.25 | 56.63 | +0.39% | |
| 56.00 | 57.03 | 52.56 | 56.41 | -0.88% | |
| 62.95 | 65.00 | 55.37 | 56.91 | +3.38% | |
| 55.50 | 55.85 | 53.59 | 55.05 | +0.27% | |
| 53.11 | 55.23 | 52.50 | 54.90 | +4.49% | |
| 54.30 | 55.80 | 52.42 | 52.54 | -4.56% | |
| 55.10 | 56.39 | 54.60 | 55.05 | +1.05% | |
| 52.00 | 54.60 | 51.16 | 54.48 | +4.96% | |
| 53.94 | 54.46 | 51.00 | 51.91 | -4.73% | |
| 55.91 | 57.35 | 53.52 | 54.48 | -2.56% | |
| 57.05 | 58.03 | 55.30 | 55.91 | -3.07% | |
| 54.21 | 57.80 | 52.17 | 57.68 | +6.89% | |
| 55.28 | 55.87 | 53.22 | 53.96 | -2.72% | |
| 54.56 | 55.82 | 53.97 | 55.47 | +2.86% | |
| 56.00 | 56.44 | 53.89 | 53.93 | -3.13% | |
| 53.89 | 56.00 | 53.70 | 55.67 | +1.77% | |
| 52.96 | 55.86 | 52.93 | 54.70 | +5.70% | |
| 52.02 | 53.37 | 51.03 | 51.75 | +0.10% | |
| 47.00 | 52.38 | 47.00 | 51.70 | +11.64% | |
| 46.13 | 46.86 | 45.65 | 46.31 | +1.60% | |
| 43.86 | 45.99 | 43.30 | 45.58 | +3.59% | |
| 46.26 | 46.74 | 43.95 | 44.00 | -5.62% | |
| 45.80 | 47.13 | 45.02 | 46.62 | +0.39% | |
| 47.30 | 47.47 | 45.96 | 46.44 | +4.22% | |
| 44.35 | 45.02 | 43.40 | 44.56 | -0.65% | |
| 43.49 | 45.00 | 43.19 | 44.85 | +3.80% | |
| 42.33 | 43.21 | 40.91 | 43.21 | -0.12% | |
| 44.25 | 44.80 | 42.87 | 43.26 | -2.06% | |
| 44.36 | 44.94 | 42.51 | 44.17 | +2.03% | |
| 44.10 | 45.07 | 43.12 | 43.29 | -1.39% | |
| 47.25 | 47.89 | 43.81 | 43.90 | -8.35% | |
| 47.02 | 48.05 | 47.01 | 47.90 | +1.70% | |
| 47.35 | 48.30 | 46.33 | 47.10 | +0.81% | |
| 45.66 | 46.86 | 44.53 | 46.72 | +2.03% | |
| 45.61 | 47.50 | 45.13 | 45.79 | +0.44% | |
| 44.78 | 45.79 | 43.59 | 45.59 | +1.90% | |
| 44.10 | 45.66 | 43.75 | 44.74 | +0.34% | |
| 46.00 | 46.72 | 44.56 | 44.59 | -4.44% | |
| 45.00 | 47.83 | 45.00 | 46.66 | +5.33% | |
| 44.73 | 45.12 | 44.18 | 44.30 | +1.23% | |
| 46.23 | 46.39 | 43.48 | 43.76 | -4.54% | |
| 43.61 | 46.40 | 42.65 | 45.84 | +3.41% | |
| 44.33 | 45.31 | 43.58 | 44.33 | -0.09% | |
| 44.97 | 46.00 | 43.60 | 44.37 | -1.86% | |
| 46.62 | 47.50 | 44.02 | 45.21 | -5.77% | |
| 46.42 | 48.99 | 46.42 | 47.98 | -0.04% | |
| 48.05 | 49.97 | 47.10 | 48.00 | -1.40% | |
| 48.60 | 49.93 | 48.01 | 48.68 | +1.84% | |
| 48.05 | 49.58 | 46.63 | 47.80 | -3.57% | |
| 49.01 | 51.00 | 48.25 | 49.57 | -4.45% | |
| 56.84 | 56.89 | 51.84 | 51.88 | -10.12% | |
| 59.67 | 60.00 | 54.34 | 57.72 | -5.52% | |
| 58.29 | 61.50 | 58.25 | 61.09 | +5.67% | |
| 53.81 | 58.16 | 53.37 | 57.81 | +6.44% | |
| 59.25 | 59.65 | 54.16 | 54.31 | -10.26% | |
| 61.38 | 62.63 | 59.83 | 60.52 | -1.74% | |
| 62.86 | 63.33 | 61.09 | 61.59 | -2.56% | |
| 61.58 | 63.30 | 60.80 | 63.21 | +2.50% | |
| 59.10 | 62.23 | 58.49 | 61.67 | +5.10% | |
| 60.00 | 61.16 | 58.04 | 58.68 | -1.36% | |
| 59.10 | 60.23 | 57.00 | 59.49 | +1.29% | |
| 59.51 | 59.51 | 55.57 | 58.73 | -0.68% | |
| 58.94 | 60.70 | 58.58 | 59.13 | -0.02% | |
| 61.64 | 62.83 | 58.80 | 59.14 | -4.74% | |
| 58.10 | 62.78 | 56.00 | 62.08 | +7.63% | |
| 59.71 | 60.83 | 57.12 | 57.68 | -5.77% | |
| 61.60 | 62.67 | 59.17 | 61.21 | -1.05% | |
| 63.84 | 65.59 | 61.08 | 61.86 | -3.10% | |
| 62.49 | 65.81 | 61.82 | 63.84 | +2.75% | |
| 62.86 | 63.82 | 60.10 | 62.13 | -1.30% | |
| 66.11 | 66.11 | 62.48 | 62.95 | -4.32% | |
| 69.00 | 69.22 | 65.02 | 65.79 | -5.81% | |
| 69.30 | 69.96 | 67.83 | 69.85 | +0.56% | |
| 69.20 | 70.68 | 68.90 | 69.46 | +0.80% | |
| 68.44 | 71.00 | 68.00 | 68.91 | -0.04% | |
| 68.66 | 71.51 | 68.24 | 68.94 | +1.50% | |
| 68.62 | 70.60 | 66.16 | 67.92 | -0.72% | |
| 68.43 | 70.25 | 68.24 | 68.41 | -2.51% | |
| 72.16 | 73.04 | 70.08 | 70.17 | -2.69% | |
| 72.95 | 73.55 | 71.65 | 72.11 | -0.84% | |
| 73.88 | 74.80 | 72.37 | 72.72 | -2.07% | |
| 80.03 | 80.06 | 73.87 | 74.26 | -6.71% | |
| 75.99 | 80.11 | 75.37 | 79.60 | +4.09% | |
| 75.63 | 78.09 | 75.63 | 76.47 | +0.80% | |
| 74.49 | 77.29 | 74.26 | 75.86 | +0.82% | |
| 74.50 | 76.12 | 73.86 | 75.24 | +1.33% | |
| 71.64 | 74.65 | 70.05 | 74.25 | +5.08% | |
| 70.31 | 71.90 | 68.12 | 70.66 | -0.34% | |
| 72.95 | 72.97 | 70.33 | 70.90 | -1.84% | |
| 72.28 | 73.72 | 71.25 | 72.23 | -1.74% | |
| 73.90 | 74.54 | 73.00 | 73.51 | -0.66% | |
| 72.50 | 74.17 | 71.91 | 74.00 | +1.04% | |
| 74.06 | 74.08 | 72.68 | 73.24 | -1.41% | |
| 73.01 | 74.44 | 71.99 | 74.29 | +1.59% | |
| 74.08 | 74.84 | 72.11 | 73.13 | -2.01% | |
| 73.44 | 74.66 | 72.33 | 74.63 | +1.02% | |
| 77.07 | 77.82 | 73.60 | 73.88 | -4.14% | |
| 77.78 | 79.99 | 75.66 | 77.07 | +1.18% | |
| 79.61 | 81.10 | 75.75 | 76.17 | -4.79% | |
| 81.02 | 83.33 | 78.66 | 80.00 | -1.40% | |
| 82.12 | 82.40 | 80.24 | 81.14 | +0.15% | |
| 84.48 | 85.83 | 80.86 | 81.02 | -4.21% | |
| 83.03 | 87.40 | 83.03 | 84.58 | +1.27% | |
| 80.65 | 84.83 | 78.96 | 83.52 | +3.56% | |
| 80.00 | 81.83 | 79.33 | 80.65 | +0.43% | |
| 80.49 | 80.99 | 78.35 | 80.31 | +0.32% | |
| 81.51 | 82.49 | 80.00 | 80.05 | -1.79% | |
| 78.22 | 81.76 | 76.83 | 81.51 | +5.15% | |
| 76.93 | 78.20 | 76.34 | 77.52 | +0.77% | |
| 78.93 | 79.72 | 76.50 | 76.93 | -1.90% | |
| 80.17 | 80.70 | 78.00 | 78.42 | -3.05% | |
| 81.85 | 82.99 | 80.50 | 80.89 | -0.75% | |
| 79.05 | 82.20 | 78.70 | 81.50 | +3.24% | |
| 80.38 | 80.90 | 78.58 | 78.94 | -1.71% | |
| 75.24 | 80.82 | 74.75 | 80.32 | +6.32% | |
| 68.38 | 75.65 | 68.08 | 75.54 | +9.43% | |
| 74.20 | 75.79 | 68.77 | 69.03 | -4.93% | |
| 76.90 | 77.52 | 71.79 | 72.61 | -4.85% | |
| 75.80 | 78.95 | 74.50 | 76.31 | -0.26% | |
| 81.33 | 82.81 | 75.79 | 76.51 | -6.51% | |
| 79.89 | 83.89 | 79.89 | 81.84 | -0.44% | |
| 87.30 | 87.30 | 80.33 | 82.20 | -6.66% | |
| 86.13 | 88.34 | 85.50 | 88.07 | +2.44% | |
| 90.41 | 90.41 | 82.83 | 85.97 | -5.38% | |
| 80.99 | 91.00 | 80.99 | 90.86 | +14.90% | |
| 79.02 | 80.50 | 69.17 | 79.08 | -2.38% | |
| 79.84 | 84.77 | 76.50 | 81.01 | -8.79% | |
| 82.50 | 90.20 | 82.10 | 88.82 | +12.17% | |
| 78.94 | 80.72 | 77.50 | 79.18 | -1.99% | |
| 80.63 | 82.50 | 78.10 | 80.79 | +0.34% | |
| 77.41 | 81.01 | 77.40 | 80.52 | +4.02% | |
| 77.74 | 80.83 | 76.77 | 77.41 | -1.31% | |
| 77.88 | 81.23 | 76.40 | 78.44 | +0.32% | |
| 81.28 | 81.96 | 77.97 | 78.19 | -3.74% | |
| 78.58 | 81.85 | 78.15 | 81.23 | +6.49% | |
| 78.71 | 79.79 | 76.08 | 76.28 | -1.40% | |
| 78.05 | 79.99 | 77.10 | 77.36 | -0.88% | |
| 78.01 | 79.27 | 76.60 | 78.05 | -1.66% | |
| 77.53 | 81.63 | 76.91 | 79.37 | +2.16% | |
| 77.06 | 79.23 | 75.97 | 77.69 | +2.85% | |
| 75.39 | 77.58 | 74.67 | 75.54 | +0.20% | |
| 79.75 | 80.80 | 74.72 | 75.39 | -5.16% | |
| 87.33 | 87.45 | 78.60 | 79.49 | -7.39% | |
| 81.83 | 87.50 | 81.50 | 85.83 | +3.06% | |
| 81.71 | 83.34 | 79.50 | 83.28 | +2.32% | |
| 82.98 | 84.49 | 79.16 | 81.39 | -1.92% | |
| 82.34 | 83.84 | 79.65 | 82.98 | +1.53% | |
| 82.08 | 84.20 | 81.59 | 81.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROOT chart for longer ranges.