Root, Inc. (ROOT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -8.1%
- 3M
- -14.1%
- YTD
- -38.8%
- 1Y
- -46.5%
- 3Y
- +62.9%
- 5Y
- -13.8%
Loading 10-year price history...
ROOT Historical Performance
ROOT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -41.8%
- 2021 annual price return
- -80.7%
- 2022 annual price return
- -92.4%
- 2023 annual price return
- +143.2%
- 2024 annual price return
- +593.3%
- 2025 annual price return
- -1.6%
- 2026 annual price return
- -30.7%
ROOT Stock Price Trajectory (2020–2026)
As of November 8, 2026, Root, Inc. (ROOT) trades at $43.37, representing a -46.5% return over the past year. The stock has delivered a -52.5% total return over five years (-13.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $530.64 on October 28, 2020. From this peak, ROOT has corrected -91.8%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers LMND (-47.4% 1Y), HIPO (+0.8% 1Y), and OSCR (+85.1% 1Y), ROOT has underperformed the peer group average. Compare ROOT vs LMND →
ROOT Historical Price Data · from 2020
Rows 1–50 of 1,514| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 46.00 | 46.28 | 42.87 | 43.37 | 349K | -6.29% |
| 2026-11-05 | 48.11 | 54.51 | 44.63 | 46.28 | 641K | -19.02% |
| 2026-11-04 | 54.59 | 57.57 | 54.25 | 57.15 | 210K | +6.09% |
| 2026-11-03 | 51.82 | 54.25 | 51.12 | 53.87 | 242K | +4.14% |
| 2026-11-02 | 51.74 | 53.14 | 51.63 | 51.73 | 120K | -0.06% |
| 2026-10-30 | 53.79 | 54.07 | 51.06 | 51.76 | 218K | -3.67% |
| 2026-10-29 | 52.59 | 54.11 | 52.02 | 53.73 | 101K | +3.13% |
| 2026-10-28 | 52.25 | 52.59 | 51.78 | 52.10 | 91K | -0.36% |
| 2026-10-27 | 52.13 | 52.50 | 50.94 | 52.29 | 124K | +0.89% |
| 2026-10-26 | 52.93 | 52.97 | 51.45 | 51.83 | 82K | -1.99% |
| 2026-10-23 | 53.71 | 53.94 | 52.28 | 52.88 | 183K | -1.84% |
| 2026-10-22 | 52.15 | 54.00 | 52.15 | 53.87 | 129K | +3.42% |
| 2026-10-21 | 52.72 | 53.44 | 51.93 | 52.09 | 124K | -0.84% |
| 2026-10-20 | 52.42 | 53.38 | 51.87 | 52.53 | 158K | +0.40% |
| 2026-10-19 | 50.59 | 52.62 | 50.12 | 52.32 | 210K | +3.67% |
| 2026-10-16 | 50.60 | 51.40 | 49.84 | 50.47 | 140K | -0.12% |
| 2026-10-15 | 49.76 | 50.81 | 49.26 | 50.53 | 165K | +2.87% |
| 2026-10-14 | 48.30 | 49.12 | 47.51 | 49.12 | 222K | +0.76% |
| 2026-10-13 | 48.62 | 49.44 | 48.10 | 48.75 | 187K | +0.85% |
| 2026-10-12 | 49.29 | 49.90 | 48.05 | 48.34 | 123K | -1.61% |
| 2026-10-09 | 48.56 | 49.35 | 48.20 | 49.13 | 127K | +1.17% |
| 2026-10-08 | 47.74 | 49.09 | 47.37 | 48.56 | 317K | +1.72% |
| 2026-10-07 | 46.83 | 48.42 | 46.74 | 47.74 | 148K | +1.21% |
| 2026-10-06 | 47.57 | 47.89 | 47.05 | 47.17 | 127K | -0.53% |
| 2026-10-05 | 46.68 | 47.42 | 46.20 | 47.42 | 153K | +2.51% |
| 2026-10-02 | 46.65 | 47.03 | 45.93 | 46.26 | 158K | +0.11% |
| 2026-10-01 | 46.11 | 46.41 | 45.04 | 46.21 | 193K | +0.22% |
| 2026-09-30 | 46.49 | 46.53 | 45.72 | 46.11 | 192K | +0.20% |
| 2026-09-29 | 46.71 | 47.21 | 45.57 | 46.02 | 236K | -1.52% |
| 2026-09-28 | 47.23 | 47.23 | 45.50 | 46.73 | 206K | -1.41% |
| 2026-09-25 | 47.71 | 48.83 | 46.73 | 47.40 | 175K | -0.86% |
| 2026-09-24 | 47.30 | 47.95 | 46.63 | 47.81 | 302K | +2.25% |
| 2026-09-23 | 48.07 | 48.14 | 46.40 | 46.76 | 263K | -3.69% |
| 2026-09-22 | 49.86 | 50.28 | 48.14 | 48.55 | 289K | -2.47% |
| 2026-09-21 | 50.50 | 50.67 | 48.58 | 49.78 | 279K | -0.12% |
| 2026-09-18 | 50.14 | 50.60 | 48.17 | 49.84 | 400K | -1.87% |
| 2026-09-17 | 53.17 | 53.17 | 50.74 | 50.79 | 138K | -3.15% |
| 2026-09-16 | 53.60 | 53.69 | 51.57 | 52.44 | 198K | -2.16% |
| 2026-09-15 | 53.79 | 54.61 | 53.41 | 53.60 | 135K | -1.34% |
| 2026-09-14 | 53.45 | 55.64 | 53.45 | 54.33 | 189K | +1.57% |
| 2026-09-11 | 53.72 | 53.90 | 51.88 | 53.49 | 120K | +1.33% |
| 2026-09-10 | 51.03 | 53.76 | 51.03 | 52.79 | 198K | +1.36% |
| 2026-09-09 | 54.06 | 54.20 | 51.72 | 52.08 | 234K | -4.70% |
| 2026-09-08 | 56.59 | 56.59 | 53.99 | 54.65 | 152K | -3.43% |
| 2026-09-04 | 56.67 | 57.10 | 55.00 | 56.59 | 171K | +2.17% |
| 2026-09-03 | 55.99 | 57.13 | 54.79 | 55.39 | 210K | +0.95% |
| 2026-09-02 | 55.10 | 57.00 | 54.66 | 54.87 | 129K | -0.42% |
| 2026-09-01 | 54.63 | 56.31 | 53.76 | 55.10 | 158K | -0.70% |
| 2026-08-31 | 56.43 | 56.43 | 54.47 | 55.49 | 190K | -1.67% |
| 2026-08-28 | 55.26 | 57.08 | 55.26 | 56.43 | 162K | +2.51% |
ROOT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ROOT — Frequently Asked Questions
Quick answers to the most common questions about buying ROOT stock.
How has ROOT stock performed recently?
ROOT declined -46.5% over the past year, below its 5-year annualized CAGR of -13.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ROOT's all-time high price?
Root, Inc. reached $530.64 on 2020-10-28. The 52-week high is $91.00. Current 1-year return of -46.5% places the stock further from historical peaks.
Where can I download ROOT historical price data?
This page provides ROOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.