Free Trial

Root (ROOT) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free ROOT Stock Alerts
$60.02
+0.85 (+1.44%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Root Stock Price Performance

5 Day
Performance
+16.68%
1 Month
Performance
+11.64%
3 Month
Performance
+581.27%
6 Month
Performance
+526.51%
Year-To-Date
Performance
+472.71%
1 Year
Performance
+1,504.81%
Receive ROOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Root and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

ROOT Stock Chart for Thursday, April, 25, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$59.17$60.02
+1.44%		$62.39$58.13479,517 shs$876.29 million
04/23/2024$54.47$59.17
+8.63%		$59.46$54.87426,383 shs$863.88 million
04/22/2024$51.44$54.47
+5.89%		$54.89$50.08278,442 shs$795.26 million
04/19/2024$51.43$51.44
+0.02%		$54.19$49.52493,977 shs$751.02 million
04/18/2024$53.72$51.43
-4.26%		$56.22$50.45543,419 shs$750.88 million
04/17/2024$61.84$53.72
-13.13%		$63.24$52.66672,587 shs$784.31 million
04/16/2024$63.45$61.84
-2.54%		$64.54$60.35363,220 shs$902.86 million
04/15/2024$66.78$63.45
-4.99%		$69.53$63.39402,835 shs$926.37 million
04/12/2024$65.70$66.78
+1.64%		$68.24$63.27465,624 shs$974.99 million
04/11/2024$76.87$65.70
-14.53%		$79.23$63.551.09 million shs$959.22 million
04/10/2024$80.27$76.87
-4.24%		$83.50$75.00649,632 shs$1.12 billion
04/09/2024$78.27$80.27
+2.56%		$85.68$76.20718,373 shs$1.17 billion
04/08/2024$82.90$78.27
-5.59%		$83.79$72.24768,268 shs$1.14 billion
04/05/2024$70.93$82.90
+16.88%		$83.81$70.201.07 million shs$1.21 billion
04/04/2024$68.11$70.93
+4.14%		$73.76$68.21600,092 shs$1.04 billion
04/03/2024$62.08$68.11
+9.71%		$68.97$61.21469,683 shs$994.41 million
04/02/2024$60.52$62.08
+2.58%		$62.43$55.22354,564 shs$906.37 million
04/01/2024$61.08$60.52
-0.92%		$65.19$59.56366,999 shs$883.59 million
03/29/2024$61.08$61.08$61.50$55.60486,195 shs$891.77 million
03/28/2024$56.04$61.08
+8.99%		$61.49$55.71485,932 shs$891.77 million
03/27/2024$58.38$56.04
-4.00%		$59.46$54.82312,402 shs$818.18 million
03/26/2024$56.11$58.38
+4.04%		$59.42$56.31274,582 shs$852.28 million
03/25/2024$53.76$56.11
+4.37%		$58.00$52.24366,530 shs$819.21 million
03/22/2024$51.77$53.76
+3.84%		$55.26$50.59405,195 shs$784.90 million
03/21/2024$52.25$51.77
-0.92%		$55.58$50.07591,908 shs$755.84 million
03/20/2024$46.54$52.25
+12.27%		$52.90$42.461.16 million shs$762.85 million
03/19/2024$59.13$46.54
-21.29%		$59.67$46.021.75 million shs$679.48 million
03/18/2024$52.89$59.13
+11.80%		$60.58$50.501.12 million shs$863.30 million
03/15/2024$46.27$52.89
+14.31%		$53.37$45.13984,886 shs$772.19 million
03/14/2024$46.77$46.27
-1.07%		$47.70$44.48323,782 shs$675.54 million
03/13/2024$43.71$46.77
+7.00%		$47.31$42.81441,390 shs$638.17 million
03/12/2024$42.65$43.71
+2.49%		$44.18$38.31666,174 shs$638.17 million
03/11/2024$45.77$42.65
-6.82%		$48.38$41.60643,570 shs$622.69 million
03/08/2024$44.50$45.77
+2.85%		$47.10$41.76645,543 shs$668.24 million
03/07/2024$44.12$44.50
+0.86%		$45.49$41.00701,739 shs$649.70 million
03/06/2024$39.10$44.12
+12.84%		$46.37$38.071.04 million shs$644.15 million
03/05/2024$41.90$39.10
-6.68%		$45.70$36.691.70 million shs$570.86 million
03/04/2024$39.11$41.90
+7.13%		$43.40$35.111.86 million shs$611.74 million
03/01/2024$32.11$39.11
+21.80%		$41.96$31.903.45 million shs$571.01 million
02/29/2024$27.97$32.11
+14.80%		$34.41$27.242.23 million shs$468.81 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
02/28/2024$25.20$27.97
+10.99%		$28.40$23.041.32 million shs$408.36 million
02/27/2024$22.76$25.20
+10.72%		$25.77$20.221.79 million shs$367.92 million
02/26/2024$16.96$22.76
+34.20%		$23.71$17.103.16 million shs$332.30 million
02/23/2024$13.29$16.96
+27.61%		$17.39$13.533.58 million shs$247.62 million
02/22/2024$8.67$13.29
+53.29%		$14.00$11.517.26 million shs$194.03 million
02/21/2024$9.07$8.67
-4.41%		$9.11$8.6095,057 shs$126.58 million
02/20/2024$8.91$9.07
+1.80%		$9.16$8.6699,278 shs$132.42 million
02/19/2024$8.91$8.91$9.09$8.6662,900 shs$130.09 million
02/16/2024$9.12$8.91
-2.30%		$9.09$8.6662,839 shs$130.09 million
02/15/2024$8.72$9.12
+4.59%		$9.19$8.43161,163 shs$133.15 million
02/14/2024$8.07$8.72
+8.05%		$9.05$7.92164,868 shs$127.31 million
02/13/2024$8.44$8.07
-4.38%		$8.28$7.9580,142 shs$117.82 million
02/12/2024$7.58$8.44
+11.35%		$9.38$7.61275,913 shs$123.22 million
02/09/2024$7.39$7.58
+2.57%		$7.61$7.2279,781 shs$110.67 million
02/08/2024$7.35$7.39
+0.54%		$7.49$7.2276,834 shs$107.89 million
02/07/2024$7.63$7.35
-3.67%		$7.62$7.2784,820 shs$107.31 million
02/06/2024$7.63$7.63$7.81$7.5845,297 shs$111.40 million
02/05/2024$8.07$7.63
-5.45%		$8.01$7.5081,090 shs$111.40 million
02/02/2024$8.20$8.07
-1.59%		$8.18$7.9245,487 shs$117.82 million
02/01/2024$8.10$8.20
+1.23%		$8.23$7.85179,038 shs$119.72 million
01/31/2024$8.42$8.10
-3.80%		$8.48$7.9388,498 shs$118.26 million
01/30/2024$8.64$8.42
-2.55%		$8.59$8.2560,041 shs$122.93 million
01/29/2024$8.76$8.64
-1.37%		$8.96$8.5671,647 shs$126.14 million
01/26/2024$8.80$8.76
-0.45%		$8.95$8.7437,209 shs$127.90 million
01/25/2024$8.81$8.80
-0.11%		$9.06$8.7643,240 shs$128.48 million
01/24/2024$9.00$8.81
-2.11%		$9.19$8.7454,215 shs$128.63 million
01/23/2024$9.12$9.00
-1.32%		$9.29$8.8450,395 shs$131.40 million

Related Companies:
This page (NASDAQ:ROOT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders