Skip to main content

Root, Inc. - Common Stock (NQ:ROOT)

125.28 -2.69 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 128.81 130.32 125.09 127.97 376,047 -0.28(-0.22%)
Jun 27, 2025 128.00 128.82 124.00 128.25 681,454 +0.45(+0.35%)
Jun 26, 2025 123.87 129.50 121.51 127.80 525,831 +5.47(+4.47%)
Jun 25, 2025 135.00 136.00 121.41 122.33 761,229 -11.71(-8.74%)
Jun 24, 2025 133.38 138.31 128.39 134.04 520,041 +2.82(+2.15%)
Jun 23, 2025 135.60 138.13 129.76 131.22 443,180 -7.26(-5.24%)
Jun 20, 2025 137.70 141.00 135.76 138.48 354,596 +2.99(+2.21%)
Jun 18, 2025 135.59 136.16 131.71 135.49 323,790 +0.38(+0.28%)
Jun 17, 2025 142.33 143.04 133.00 135.11 488,418 -10.30(-7.08%)
Jun 16, 2025 149.16 152.99 145.09 145.41 343,942 -1.28(-0.87%)
Jun 13, 2025 149.24 154.86 142.00 146.69 488,191 -8.84(-5.68%)
Jun 12, 2025 153.00 162.99 152.20 155.53 484,459 +0.96(+0.62%)
Jun 11, 2025 152.36 156.00 150.02 154.57 346,813 +2.84(+1.87%)
Jun 10, 2025 152.73 153.49 145.79 151.73 347,369 -1.19(-0.78%)
Jun 09, 2025 152.66 153.65 147.80 152.92 404,506 +1.19(+0.78%)
Jun 06, 2025 142.26 153.65 140.66 151.73 786,200 +12.56(+9.02%)
Jun 05, 2025 133.80 142.56 132.03 139.17 477,846 +5.18(+3.87%)
Jun 04, 2025 137.36 138.47 130.50 133.99 327,087 -3.55(-2.58%)
Jun 03, 2025 138.49 141.14 135.00 137.54 382,936 -0.26(-0.19%)
Jun 02, 2025 130.60 141.50 127.51 137.80 454,026 +6.81(+5.20%)
May 30, 2025 124.73 132.38 124.16 130.99 349,576 +5.67(+4.52%)
May 29, 2025 130.17 130.41 123.65 125.32 376,089 -3.28(-2.55%)
May 28, 2025 132.00 133.55 128.21 128.60 245,445 -3.80(-2.87%)
May 27, 2025 131.12 132.86 128.89 132.40 303,988 +2.80(+2.16%)
May 23, 2025 126.00 132.43 125.00 129.60 242,422 -0.40(-0.31%)
May 22, 2025 125.63 132.25 123.00 130.00 412,029 +4.09(+3.25%)
May 21, 2025 133.62 135.25 124.50 125.91 719,053 -11.84(-8.60%)
May 20, 2025 137.43 138.19 134.60 137.75 242,745 +1.22(+0.89%)
May 19, 2025 132.25 137.73 132.25 136.53 294,632 +0.79(+0.58%)
May 16, 2025 135.90 138.65 133.29 135.74 279,953 +0.03(+0.02%)
May 15, 2025 140.00 141.87 135.40 135.71 368,971 -5.49(-3.89%)
May 14, 2025 151.54 155.08 141.07 141.20 549,502 -9.04(-6.02%)
May 13, 2025 153.04 157.36 148.22 150.24 547,488 -1.81(-1.19%)
May 12, 2025 153.11 157.58 147.50 152.05 509,264 +4.63(+3.14%)
May 09, 2025 143.90 155.00 141.32 147.42 544,233 +5.93(+4.19%)
May 08, 2025 150.99 157.75 125.00 141.49 1,505,432 +1.56(+1.11%)
May 07, 2025 137.19 150.40 135.86 139.93 964,448 +2.17(+1.58%)
May 06, 2025 140.51 143.56 136.24 137.76 394,161 -5.85(-4.07%)
May 05, 2025 140.00 144.50 138.61 143.61 275,257 +0.52(+0.36%)
May 02, 2025 137.50 144.74 136.06 143.09 414,682 +6.46(+4.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.