NASDAQ:ROOT
Root Inc Stock Price (Quote)
$56.29
-0.560 (-0.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ROOT stock ended at $56.29. This is 0.99% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.60% from a day low at $52.37 to a day high of $58.97. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $57.64 | $58.97 | $52.37 | $56.29 | 785 631 |
| May 02, 2024 | $67.00 | $67.11 | $53.72 | $56.85 | 1 588 512 |
| May 01, 2024 | $84.68 | $86.57 | $68.04 | $69.91 | 2 251 005 |
| Apr 30, 2024 | $67.00 | $70.00 | $65.56 | $69.65 | 543 907 |
| Apr 29, 2024 | $65.13 | $67.28 | $62.26 | $66.81 | 363 878 |
| Apr 26, 2024 | $63.53 | $65.39 | $60.28 | $64.40 | 318 949 |
| Apr 25, 2024 | $59.01 | $62.99 | $55.56 | $62.66 | 229 785 |
| Apr 24, 2024 | $60.81 | $62.39 | $58.13 | $60.02 | 473 341 |
| Apr 23, 2024 | $55.32 | $59.46 | $54.87 | $59.17 | 420 999 |
| Apr 22, 2024 | $51.62 | $54.89 | $50.08 | $54.47 | 277 308 |
| Apr 19, 2024 | $50.64 | $54.19 | $49.54 | $51.44 | 487 274 |
| Apr 18, 2024 | $52.92 | $56.22 | $50.45 | $51.43 | 543 357 |
| Apr 17, 2024 | $61.69 | $63.24 | $52.66 | $53.72 | 671 937 |
| Apr 16, 2024 | $61.52 | $64.54 | $60.35 | $61.84 | 359 806 |
| Apr 15, 2024 | $65.14 | $69.53 | $63.39 | $63.45 | 401 870 |
| Apr 12, 2024 | $66.00 | $68.24 | $63.27 | $66.78 | 465 620 |
| Apr 11, 2024 | $78.45 | $79.11 | $63.55 | $65.70 | 1 093 941 |
| Apr 10, 2024 | $76.82 | $83.50 | $75.00 | $76.87 | 648 177 |
| Apr 09, 2024 | $78.52 | $85.68 | $76.20 | $80.27 | 716 776 |
| Apr 08, 2024 | $83.00 | $83.79 | $72.24 | $78.27 | 766 849 |
| Apr 05, 2024 | $70.72 | $83.81 | $70.20 | $82.90 | 1 066 759 |
| Apr 04, 2024 | $69.37 | $73.76 | $68.21 | $70.93 | 593 516 |
| Apr 03, 2024 | $61.40 | $68.97 | $61.21 | $68.11 | 468 552 |
| Apr 02, 2024 | $58.00 | $62.43 | $55.22 | $62.08 | 346 363 |
| Apr 01, 2024 | $61.00 | $65.19 | $59.56 | $60.52 | 366 673 |
