The highest closing price for Root (ROOT) last month was $131.32, on July 18. It was down 4.5% for the month. The latest price is $90.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $114.37 | $123.72 | $114.09 | $121.03 | 406,427 |
July 30 2025 | $114.26 | $115.75 | $110.78 | $113.06 | 269,198 |
July 29 2025 | $119.48 | $120.13 | $111.52 | $113.56 | 491,160 |
July 28 2025 | $124.01 | $124.01 | $117.27 | $118.74 | 473,247 |
July 25 2025 | $123.41 | $125.75 | $122.00 | $123.60 | 209,689 |
July 24 2025 | $125.37 | $125.37 | $121.87 | $123.64 | 175,392 |
July 23 2025 | $127.14 | $128.31 | $124.30 | $126.81 | 177,303 |
July 22 2025 | $120.75 | $126.51 | $119.66 | $126.10 | 301,220 |
July 21 2025 | $131.49 | $131.99 | $120.86 | $121.54 | 466,141 |
July 18 2025 | $129.10 | $134.00 | $128.81 | $131.32 | 515,877 |
July 17 2025 | $122.10 | $127.87 | $122.10 | $126.97 | 376,079 |
July 16 2025 | $121.39 | $122.95 | $117.00 | $121.36 | 505,250 |
July 15 2025 | $124.43 | $126.84 | $118.49 | $120.42 | 371,156 |
July 14 2025 | $116.82 | $125.11 | $116.78 | $124.32 | 523,332 |
July 11 2025 | $121.22 | $121.85 | $115.22 | $115.76 | 316,026 |
July 10 2025 | $122.75 | $122.95 | $119.45 | $121.65 | 242,388 |
July 09 2025 | $124.99 | $125.31 | $121.13 | $123.62 | 258,625 |
July 08 2025 | $121.31 | $124.38 | $119.01 | $123.75 | 468,315 |
July 07 2025 | $124.40 | $125.28 | $119.06 | $119.72 | 417,773 |
July 03 2025 | $123.78 | $128.50 | $122.57 | $124.71 | 245,991 |
July 02 2025 | $124.98 | $127.46 | $122.24 | $123.71 | 331,500 |
July 01 2025 | $126.75 | $129.30 | $123.50 | $125.28 | 230,900 |
Daily pricing data for Root dates back to 10/28/2020, and may be incomplete.
