The highest closing price for Root (ROOT) last month was $90.97, on October 2. It was down 9.5% for the month. The latest price is $79.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $77.41 | $81.01 | $77.40 | $80.52 | 419,600 |
October 30 2025 | $77.74 | $80.83 | $76.77 | $77.41 | 404,300 |
October 29 2025 | $77.88 | $81.23 | $76.40 | $78.44 | 489,300 |
October 28 2025 | $81.28 | $81.96 | $77.97 | $78.19 | 332,500 |
October 27 2025 | $78.58 | $81.85 | $78.15 | $81.23 | 437,200 |
October 24 2025 | $78.71 | $79.79 | $76.08 | $76.28 | 339,300 |
October 23 2025 | $78.05 | $79.99 | $77.10 | $77.36 | 300,500 |
October 22 2025 | $78.01 | $79.27 | $76.60 | $78.05 | 398,600 |
October 21 2025 | $77.53 | $81.63 | $76.91 | $79.37 | 386,400 |
October 20 2025 | $77.06 | $79.23 | $75.97 | $77.69 | 272,300 |
October 17 2025 | $75.39 | $77.58 | $74.67 | $75.54 | 449,200 |
October 16 2025 | $79.75 | $80.80 | $74.72 | $75.39 | 673,900 |
October 15 2025 | $87.33 | $87.45 | $78.60 | $79.49 | 783,800 |
October 14 2025 | $81.83 | $87.50 | $81.50 | $85.83 | 515,900 |
October 13 2025 | $81.71 | $83.34 | $79.50 | $83.28 | 454,100 |
October 10 2025 | $82.98 | $84.49 | $79.16 | $81.39 | 493,800 |
October 09 2025 | $82.34 | $83.84 | $79.65 | $82.98 | 487,500 |
October 08 2025 | $82.08 | $84.20 | $81.59 | $81.73 | 532,600 |
October 07 2025 | $83.43 | $84.49 | $80.68 | $81.84 | 919,300 |
October 06 2025 | $88.79 | $89.25 | $82.93 | $83.24 | 890,500 |
October 03 2025 | $92.27 | $92.27 | $86.36 | $86.76 | 515,100 |
October 02 2025 | $88.00 | $91.13 | $87.04 | $90.97 | 304,000 |
October 01 2025 | $88.98 | $90.83 | $87.69 | $88.04 | 259,900 |
Daily pricing data for Root dates back to 10/28/2020, and may be incomplete.
