MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROOT — Root, Inc. Class A Common Stock
NasdaqRoot, Inc. Class A Common Stock
$48.56
+0.82(+1.72%)
- O
- 47.74
- H
- 49.09
- L
- 47.37
- V
- 317.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.56
Period Return-68.02%
Period High$162.99
Period Low$40.91
Avg Daily Volume375.0K
Total Trading Days365
ROOT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.74 | $49.09 | $47.37 | $48.56 | +$0.82 | +1.72% | 317,106 | $48.46 | $47.37 $49.09 |
| Oct 7, 2026 | $46.83 | $48.42 | $46.74 | $47.74 | +$0.57 | +1.21% | 147,828 | $47.69 | $46.74 $48.42 |
| Oct 6, 2026 | $47.57 | $47.89 | $47.05 | $47.17 | $-0.25 | -0.53% | 126,542 | $47.34 | $47.05 $47.89 |
| Oct 5, 2026 | $46.68 | $47.42 | $46.20 | $47.42 | +$1.16 | +2.51% | 152,627 | $46.90 | $46.20 $47.42 |
| Oct 2, 2026 | $46.65 | $47.03 | $45.93 | $46.26 | +$0.05 | +0.11% | 157,879 | $46.47 | $45.93 $47.03 |
| Oct 1, 2026 | $46.11 | $46.41 | $45.04 | $46.21 | +$0.10 | +0.22% | 192,468 | $46.01 | $45.04 $46.41 |
| Sep 30, 2026 | $46.49 | $46.53 | $45.72 | $46.11 | +$0.09 | +0.20% | 191,475 | $46.13 | $45.72 $46.53 |
| Sep 29, 2026 | $46.71 | $47.21 | $45.57 | $46.02 | $-0.71 | -1.52% | 236,135 | $46.14 | $45.57 $47.21 |
| Sep 28, 2026 | $47.23 | $47.23 | $45.50 | $46.73 | $-0.67 | -1.41% | 205,497 | $46.55 | $45.50 $47.23 |
| Sep 25, 2026 | $47.71 | $48.83 | $46.73 | $47.40 | $-0.41 | -0.86% | 174,840 | $47.79 | $46.73 $48.83 |
| Sep 24, 2026 | $47.30 | $47.95 | $46.63 | $47.81 | +$1.05 | +2.25% | 302,144 | $47.55 | $46.63 $47.95 |
| Sep 23, 2026 | $48.07 | $48.14 | $46.40 | $46.76 | $-1.79 | -3.69% | 263,343 | $46.89 | $46.40 $48.14 |
| Sep 22, 2026 | $49.86 | $50.28 | $48.14 | $48.55 | $-1.23 | -2.47% | 289,480 | $48.77 | $48.14 $50.28 |
| Sep 21, 2026 | $50.50 | $50.67 | $48.58 | $49.78 | $-0.06 | -0.12% | 278,461 | $49.72 | $48.58 $50.67 |
| Sep 18, 2026 | $50.14 | $50.60 | $48.17 | $49.84 | $-0.95 | -1.87% | 400,240 | $49.64 | $48.17 $50.60 |
| Sep 17, 2026 | $53.17 | $53.17 | $50.74 | $50.79 | $-1.65 | -3.15% | 138,428 | $51.60 | $50.74 $53.17 |
| Sep 16, 2026 | $53.60 | $53.69 | $51.57 | $52.44 | $-1.16 | -2.16% | 197,609 | $52.39 | $51.57 $53.69 |
| Sep 15, 2026 | $53.79 | $54.61 | $53.41 | $53.60 | $-0.73 | -1.34% | 135,410 | $53.92 | $53.41 $54.61 |
| Sep 14, 2026 | $53.45 | $55.64 | $53.45 | $54.33 | +$0.85 | +1.58% | 178,760 | $54.31 | $53.45 $55.64 |
| Sep 11, 2026 | $53.72 | $53.90 | $51.88 | $53.49 | +$0.70 | +1.32% | 119,965 | $53.27 | $51.88 $53.90 |
| Sep 10, 2026 | $51.03 | $53.76 | $51.03 | $52.79 | +$0.71 | +1.36% | 197,836 | $52.84 | $51.03 $53.76 |
| Sep 9, 2026 | $54.06 | $54.20 | $51.72 | $52.08 | $-2.57 | -4.70% | 234,454 | $52.32 | $51.72 $54.20 |
| Sep 8, 2026 | $56.59 | $56.59 | $53.99 | $54.65 | $-1.94 | -3.43% | 152,151 | $54.64 | $53.99 $56.59 |
| Sep 4, 2026 | $56.67 | $57.10 | $55.00 | $56.59 | +$1.20 | +2.17% | 170,889 | $56.45 | $55.00 $57.10 |
| Sep 3, 2026 | $55.99 | $57.13 | $54.79 | $55.39 | +$0.52 | +0.95% | 210,346 | $55.54 | $54.79 $57.13 |
| Sep 2, 2026 | $55.10 | $57.00 | $54.66 | $54.87 | $-0.23 | -0.42% | 128,823 | $55.39 | $54.66 $57.00 |
| Sep 1, 2026 | $54.63 | $56.31 | $53.76 | $55.10 | $-0.39 | -0.70% | 158,094 | $55.16 | $53.76 $56.31 |
| Aug 31, 2026 | $56.43 | $56.43 | $54.47 | $55.49 | $-0.94 | -1.67% | 188,129 | $55.67 | $54.47 $56.43 |
| Aug 28, 2026 | $55.26 | $57.08 | $55.26 | $56.43 | +$1.39 | +2.52% | 161,510 | $56.42 | $55.26 $57.08 |
| Aug 27, 2026 | $58.56 | $58.84 | $54.81 | $55.05 | $-3.15 | -5.40% | 117,463 | $55.89 | $54.81 $58.84 |