The highest closing price for Root (ROOT) last month was $152.05, on May 12. It was down 8.8% for the month. The latest price is $135.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $124.73 | $132.39 | $124.16 | $130.99 | 349,576 |
May 29 2025 | $130.17 | $130.41 | $123.65 | $125.32 | 376,116 |
May 28 2025 | $132.00 | $133.55 | $128.21 | $128.60 | 246,104 |
May 27 2025 | $131.12 | $132.86 | $128.89 | $132.40 | 303,989 |
May 23 2025 | $126.00 | $132.43 | $125.00 | $129.60 | 242,422 |
May 22 2025 | $125.63 | $132.25 | $123.00 | $130.00 | 412,030 |
May 21 2025 | $133.62 | $135.26 | $124.50 | $125.91 | 719,865 |
May 20 2025 | $137.43 | $138.20 | $134.60 | $137.75 | 242,827 |
May 19 2025 | $132.25 | $137.73 | $132.25 | $136.53 | 294,744 |
May 16 2025 | $135.90 | $138.65 | $133.29 | $135.74 | 279,953 |
May 15 2025 | $140.00 | $141.87 | $135.40 | $135.71 | 370,013 |
May 14 2025 | $151.54 | $155.08 | $141.07 | $141.20 | 551,385 |
May 13 2025 | $153.04 | $157.36 | $148.22 | $150.24 | 547,508 |
May 12 2025 | $153.11 | $157.58 | $147.50 | $152.05 | 509,864 |
May 09 2025 | $143.90 | $155.00 | $141.32 | $147.42 | 544,233 |
May 08 2025 | $150.99 | $157.75 | $125.00 | $141.49 | 1,505,480 |
May 07 2025 | $137.19 | $150.40 | $135.86 | $139.93 | 969,529 |
May 06 2025 | $140.51 | $143.56 | $136.24 | $137.76 | 394,193 |
May 05 2025 | $140.00 | $144.50 | $138.61 | $143.61 | 275,257 |
May 02 2025 | $137.50 | $144.74 | $136.06 | $143.09 | 414,682 |
May 01 2025 | $143.68 | $144.44 | $133.33 | $136.63 | 400,030 |
Daily pricing data for Root dates back to 10/28/2020, and may be incomplete.
