ROOT Historical Stock Prices & CSV Downloads

Root, Inc. (ROOT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	53.79	54.07	51.06	51.76	51.76	218,100
Oct 29, 2026	52.59	54.11	52.02	53.73	53.73	101,000
Oct 28, 2026	52.25	52.59	51.78	52.10	52.10	91,400
Oct 27, 2026	52.13	52.50	50.94	52.29	52.29	124,400
Oct 26, 2026	52.93	52.97	51.45	51.83	51.83	81,800
Oct 23, 2026	53.71	53.94	52.28	52.88	52.88	182,900
Oct 22, 2026	52.15	54.00	52.15	53.87	53.87	128,600
Oct 21, 2026	52.72	53.44	51.93	52.09	52.09	123,800
Oct 20, 2026	52.42	53.38	51.87	52.53	52.53	157,600
Oct 19, 2026	50.59	52.62	50.12	52.32	52.32	210,100
Oct 16, 2026	50.60	51.40	49.84	50.47	50.47	139,700
Oct 15, 2026	49.76	50.81	49.26	50.53	50.53	165,100
Oct 14, 2026	48.30	49.12	47.51	49.12	49.12	222,000
Oct 13, 2026	48.62	49.44	48.10	48.75	48.75	186,600
Oct 12, 2026	49.29	49.90	48.05	48.34	48.34	122,800
Oct 9, 2026	48.56	49.35	48.20	49.13	49.13	127,100
Oct 8, 2026	47.74	49.09	47.37	48.56	48.56	317,100
Oct 7, 2026	46.83	48.42	46.74	47.74	47.74	147,800
Oct 6, 2026	47.57	47.89	47.05	47.17	47.17	126,500
Oct 5, 2026	46.68	47.42	46.20	47.42	47.42	152,600
Oct 2, 2026	46.65	47.03	45.93	46.26	46.26	157,900
Oct 1, 2026	46.11	46.41	45.04	46.21	46.21	192,500
Sep 30, 2026	46.49	46.53	45.72	46.11	46.11	191,500
Sep 29, 2026	46.71	47.21	45.57	46.02	46.02	236,100
Sep 28, 2026	47.23	47.23	45.50	46.73	46.73	205,500

Historical stock data.