The closing price for Root (ROOT) last year was $72.59, on December 31, 2024. It was up 596.6% for the year. The latest price is $73.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $74.28 | $74.89 | $71.28 | $72.59 | 284,300 |
December 30 2024 | $72.10 | $74.47 | $70.82 | $73.39 | 201,600 |
December 27 2024 | $76.23 | $76.35 | $70.70 | $73.00 | 280,900 |
December 26 2024 | $71.30 | $76.13 | $71.30 | $76.08 | 213,000 |
December 24 2024 | $72.69 | $73.34 | $70.34 | $72.77 | 92,800 |
December 23 2024 | $72.61 | $72.96 | $68.48 | $72.65 | 287,300 |
December 20 2024 | $70.05 | $74.44 | $69.50 | $73.22 | 403,300 |
December 19 2024 | $72.51 | $74.17 | $70.59 | $71.12 | 273,100 |
December 18 2024 | $77.90 | $79.99 | $71.00 | $71.75 | 382,600 |
December 17 2024 | $76.35 | $79.24 | $72.24 | $77.91 | 403,200 |
December 16 2024 | $75.55 | $79.07 | $74.61 | $76.35 | 325,500 |
December 13 2024 | $77.49 | $78.23 | $75.10 | $76.29 | 350,400 |
December 12 2024 | $81.39 | $83.76 | $75.08 | $76.26 | 393,600 |
December 11 2024 | $82.24 | $85.30 | $81.47 | $81.48 | 345,900 |
December 10 2024 | $91.78 | $92.15 | $82.21 | $82.58 | 361,700 |
December 09 2024 | $100.00 | $104.99 | $90.00 | $91.83 | 461,500 |
December 06 2024 | $95.42 | $98.36 | $92.81 | $97.68 | 334,600 |
December 05 2024 | $91.26 | $97.62 | $90.27 | $95.71 | 379,500 |
December 04 2024 | $92.72 | $94.72 | $89.01 | $90.45 | 414,900 |
December 03 2024 | $99.70 | $103.91 | $91.98 | $92.86 | 369,100 |
December 02 2024 | $100.67 | $102.48 | $95.44 | $99.27 | 411,300 |
November 29 2024 | $100.14 | $102.76 | $97.12 | $99.81 | 192,100 |
November 27 2024 | $101.99 | $101.99 | $87.21 | $99.06 | 606,800 |
November 26 2024 | $108.44 | $111.35 | $101.53 | $101.86 | 321,000 |
November 25 2024 | $109.99 | $113.22 | $104.82 | $108.44 | 466,400 |
Daily pricing data for Root dates back to 10/28/2020, and may be incomplete.
