Root, Inc. (ROOT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -17.3%
- 3M
- -10.4%
- YTD
- -34.0%
- 1Y
- -52.5%
- 3Y
- +67.8%
- 5Y
- -15.8%
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
- -23.6%
ROOT Stock Price Trajectory (2020–2026)
As of September 24, 2026, Root, Inc. (ROOT) trades at $46.76, representing a -52.5% return over the past year. The stock has delivered a -57.8% total return over five years (-15.8% 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 -91.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers LMND (-22.9% 1Y), HIPO (-16.5% 1Y), and OSCR (+71.9% 1Y), ROOT has underperformed the peer group average. Compare ROOT vs LMND →
ROOT Historical Price Data · from 2020
Rows 1–50 of 1,482| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 48.07 | 48.13 | 46.40 | 46.76 | 251K | -3.69% |
| 2026-09-22 | 50.28 | 50.28 | 48.13 | 48.55 | 289K | -2.47% |
| 2026-09-21 | 49.26 | 50.30 | 48.75 | 49.78 | 262K | -0.12% |
| 2026-09-18 | 50.11 | 50.15 | 48.25 | 49.84 | 400K | -1.87% |
| 2026-09-17 | 52.03 | 52.56 | 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 | 54.06 | 55.64 | 53.45 | 54.33 | 178K | +1.58% |
| 2026-09-11 | 53.72 | 53.90 | 51.78 | 53.48 | 120K | +1.32% |
| 2026-09-10 | 51.03 | 53.75 | 51.03 | 52.79 | 198K | +1.36% |
| 2026-09-09 | 54.99 | 54.99 | 51.72 | 52.08 | 234K | -4.70% |
| 2026-09-08 | 56.30 | 56.30 | 53.98 | 54.65 | 152K | -3.43% |
| 2026-09-04 | 56.67 | 57.10 | 54.96 | 56.59 | 171K | +2.17% |
| 2026-09-03 | 56.15 | 57.13 | 54.79 | 55.39 | 201K | +0.95% |
| 2026-09-02 | 55.55 | 57.00 | 54.66 | 54.87 | 129K | -0.42% |
| 2026-09-01 | 54.63 | 56.31 | 53.94 | 55.10 | 156K | -0.70% |
| 2026-08-31 | 55.34 | 56.25 | 54.47 | 55.49 | 188K | -1.67% |
| 2026-08-28 | 55.26 | 57.08 | 55.26 | 56.43 | 161K | +2.52% |
| 2026-08-27 | 57.98 | 58.83 | 54.70 | 55.05 | 117K | -5.40% |
| 2026-08-26 | 57.35 | 58.39 | 57.26 | 58.19 | 162K | +0.85% |
| 2026-08-25 | 56.91 | 57.94 | 56.56 | 57.70 | 148K | +2.05% |
| 2026-08-24 | 56.23 | 57.00 | 55.64 | 56.54 | 147K | +1.34% |
| 2026-08-21 | 58.09 | 58.33 | 54.56 | 55.79 | 316K | -2.82% |
| 2026-08-20 | 56.33 | 58.18 | 56.33 | 57.41 | 245K | +1.68% |
| 2026-08-19 | 52.50 | 56.87 | 52.50 | 56.46 | 264K | +7.97% |
| 2026-08-18 | 49.45 | 52.55 | 49.22 | 52.29 | 345K | +5.21% |
| 2026-08-17 | 51.01 | 51.77 | 49.14 | 49.70 | 408K | -3.40% |
| 2026-08-14 | 50.14 | 51.73 | 49.66 | 51.45 | 179K | +3.25% |
| 2026-08-13 | 49.24 | 50.18 | 48.64 | 49.83 | 273K | +3.23% |
| 2026-08-12 | 51.73 | 52.82 | 48.00 | 48.27 | 382K | -6.44% |
| 2026-08-11 | 51.15 | 52.53 | 50.25 | 51.59 | 350K | -3.46% |
| 2026-08-10 | 50.75 | 53.55 | 49.86 | 53.44 | 364K | +3.77% |
| 2026-08-07 | 51.07 | 53.84 | 51.01 | 51.50 | 544K | +1.96% |
| 2026-08-06 | 47.00 | 50.79 | 45.14 | 50.51 | 880K | -16.21% |
| 2026-08-05 | 59.73 | 61.47 | 59.57 | 60.28 | 258K | +1.96% |
| 2026-08-04 | 57.37 | 59.97 | 57.00 | 59.12 | 152K | +3.59% |
| 2026-08-03 | 54.90 | 57.74 | 54.90 | 57.07 | 211K | +5.39% |
| 2026-07-31 | 58.44 | 58.49 | 53.65 | 54.15 | 289K | -6.70% |
| 2026-07-30 | 56.71 | 58.37 | 56.30 | 58.04 | 234K | +2.62% |
| 2026-07-29 | 59.52 | 60.06 | 54.35 | 56.56 | 180K | -7.88% |
| 2026-07-28 | 59.70 | 61.44 | 58.74 | 61.40 | 242K | +2.93% |
| 2026-07-27 | 58.46 | 60.57 | 58.46 | 59.65 | 172K | +2.93% |
| 2026-07-24 | 57.75 | 60.22 | 57.42 | 57.95 | 134K | +0.71% |
| 2026-07-23 | 58.11 | 58.26 | 56.96 | 57.54 | 143K | -1.94% |
| 2026-07-22 | 59.36 | 59.66 | 57.78 | 58.68 | 172K | -0.64% |
| 2026-07-21 | 59.39 | 61.10 | 58.46 | 59.06 | 148K | -1.68% |
| 2026-07-20 | 59.31 | 60.31 | 58.41 | 60.07 | 134K | +0.74% |
| 2026-07-17 | 58.15 | 60.01 | 58.15 | 59.63 | 163K | +0.34% |
| 2026-07-16 | 55.87 | 59.62 | 55.49 | 59.43 | 421K | +6.72% |
| 2026-07-15 | 61.26 | 62.26 | 55.58 | 55.69 | 280K | -9.78% |
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 -52.5% over the past year, below its 5-year annualized CAGR of -15.8%. 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 $103.23. Current 1-year return of -52.5% 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.