The highest closing price for Root (ROOT) last month was $151.84, on Monday. It was up 4.2% for the month. The latest price is $136.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $146.00 | $146.28 | $134.54 | $139.67 | 825,593 |
April 29 2025 | $151.54 | $154.82 | $147.85 | $151.00 | 245,259 |
April 28 2025 | $150.00 | $152.07 | $142.39 | $151.84 | 356,456 |
April 25 2025 | $148.55 | $151.50 | $145.16 | $149.07 | 269,055 |
April 24 2025 | $147.50 | $150.95 | $145.49 | $150.15 | 461,133 |
April 23 2025 | $141.01 | $150.65 | $140.50 | $147.60 | 625,496 |
April 22 2025 | $122.87 | $135.67 | $121.37 | $134.95 | 513,346 |
April 21 2025 | $128.12 | $129.02 | $114.00 | $118.39 | 505,264 |
April 17 2025 | $128.01 | $131.68 | $125.75 | $129.74 | 325,547 |
April 16 2025 | $125.26 | $134.53 | $124.45 | $128.12 | 598,889 |
April 15 2025 | $125.19 | $129.49 | $124.06 | $127.21 | 299,740 |
April 14 2025 | $123.82 | $132.49 | $121.00 | $125.29 | 650,882 |
April 11 2025 | $121.00 | $121.57 | $113.59 | $120.00 | 376,035 |
April 10 2025 | $124.56 | $126.86 | $114.05 | $118.71 | 628,626 |
April 09 2025 | $108.95 | $129.85 | $105.03 | $128.86 | 1,073,268 |
April 08 2025 | $119.37 | $121.00 | $106.67 | $108.10 | 719,378 |
April 07 2025 | $106.99 | $121.62 | $102.01 | $112.76 | 991,860 |
April 04 2025 | $113.40 | $116.24 | $106.39 | $112.37 | 840,664 |
April 03 2025 | $115.05 | $122.85 | $112.13 | $120.43 | 818,603 |
April 02 2025 | $124.78 | $132.51 | $120.80 | $125.17 | 780,688 |
April 01 2025 | $134.01 | $135.44 | $126.10 | $128.60 | 593,884 |
Daily pricing data for Root dates back to 10/28/2020, and may be incomplete.
