Root, Inc. (ROOT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ROOT Historical Performance
Short-Term Returns
ROOT Stock Price Trajectory (2020–2026)
As of May 7, 2026, Root, Inc. (ROOT) trades at $55.05, representing a -60.0% return over the past year. The stock has delivered a -70.1% total return over five years (-21.4% 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 -89.6%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers LMND (+74.9% 1Y), HIPO (+14.0% 1Y), and OSCR (+51.8% 1Y), ROOT has underperformed the peer group average. Compare ROOT vs LMND →
ROOT Historical Price Data (2020–2026)
Showing 30 of 1,387 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 55.51 | 55.85 | 53.59 | 55.05 | 340K | +0.27% |
| 2026-05-05 | 53.11 | 55.23 | 52.50 | 54.90 | 80K | +4.49% |
| 2026-05-04 | 54.30 | 55.80 | 52.42 | 52.54 | 98K | -4.56% |
| 2026-05-01 | 55.10 | 55.73 | 54.85 | 55.05 | 152K | +1.05% |
| 2026-04-30 | 52.00 | 54.60 | 51.16 | 54.48 | 181K | +4.96% |
| 2026-04-29 | 53.94 | 54.46 | 51.33 | 51.91 | 230K | -4.73% |
| 2026-04-28 | 55.91 | 57.35 | 53.52 | 54.48 | 346K | -2.56% |
| 2026-04-27 | 57.05 | 58.00 | 55.30 | 55.91 | 229K | -3.07% |
| 2026-04-24 | 54.21 | 57.80 | 52.25 | 57.68 | 268K | +6.89% |
| 2026-04-23 | 55.28 | 55.86 | 53.22 | 53.96 | 290K | -2.72% |
| 2026-04-22 | 54.56 | 55.82 | 53.97 | 55.47 | 224K | +2.86% |
| 2026-04-21 | 56.00 | 56.44 | 53.89 | 53.93 | 220K | -3.13% |
| 2026-04-20 | 53.89 | 56.00 | 53.70 | 55.67 | 247K | +1.66% |
| 2026-04-17 | 52.96 | 55.86 | 52.93 | 54.76 | 416K | +5.82% |
| 2026-04-16 | 52.02 | 53.37 | 51.03 | 51.75 | 276K | +0.10% |
| 2026-04-15 | 47.00 | 52.38 | 47.00 | 51.70 | 506K | +11.64% |
| 2026-04-14 | 46.13 | 46.86 | 45.65 | 46.31 | 440K | +1.60% |
| 2026-04-13 | 43.73 | 45.99 | 43.30 | 45.58 | 507K | +3.59% |
| 2026-04-10 | 46.26 | 46.74 | 43.95 | 44.00 | 372K | -5.62% |
| 2026-04-09 | 45.80 | 47.13 | 45.02 | 46.62 | 143K | +0.39% |
| 2026-04-08 | 47.30 | 47.47 | 45.96 | 46.44 | 274K | +4.22% |
| 2026-04-07 | 44.35 | 45.02 | 43.40 | 44.56 | 181K | -0.65% |
| 2026-04-06 | 44.14 | 45.00 | 43.19 | 44.85 | 211K | +3.80% |
| 2026-04-02 | 42.33 | 43.21 | 40.91 | 43.21 | 252K | -0.12% |
| 2026-04-01 | 44.25 | 44.80 | 42.87 | 43.26 | 300K | -2.06% |
| 2026-03-31 | 44.00 | 44.94 | 42.51 | 44.17 | 258K | +2.03% |
| 2026-03-30 | 44.10 | 44.96 | 43.12 | 43.29 | 232K | -1.39% |
| 2026-03-27 | 47.06 | 47.89 | 43.81 | 43.90 | 273K | -8.35% |
| 2026-03-26 | 47.02 | 48.05 | 47.01 | 47.90 | 282K | +1.70% |
| 2026-03-25 | 47.35 | 48.30 | 46.33 | 47.10 | 271K | +0.81% |
See ROOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ROOT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ROOT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonROOT — Frequently Asked Questions
Quick answers to the most common questions about buying ROOT stock.
How has ROOT stock performed recently?
ROOT declined -60.0% over the past year, below its 5-year annualized CAGR of -21.4%. 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 $162.99. Current 1-year return of -60.0% 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.