Root, Inc. (ROOT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +15.8%
- 3M
- +42.7%
- YTD
- -10.3%
- 1Y
- -46.9%
- 3Y
- +84.2%
- 5Y
- -17.2%
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
- -26.8%
ROOT Stock Price Trajectory (2020–2026)
As of July 8, 2026, Root, Inc. (ROOT) trades at $63.60, representing a -46.9% return over the past year. The stock has delivered a -61.0% total return over five years (-17.2% 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 -88.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers LMND (+82.1% 1Y), HIPO (+2.7% 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 1,428| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 64.29 | 65.91 | 63.00 | 63.60 | 207K | -0.61% |
| 2026-07-06 | 63.00 | 65.00 | 62.11 | 63.99 | 291K | +3.66% |
| 2026-07-02 | 61.02 | 62.08 | 58.00 | 61.73 | 286K | +2.87% |
| 2026-07-01 | 56.47 | 60.83 | 56.47 | 60.01 | 384K | +7.31% |
| 2026-06-30 | 57.21 | 57.48 | 55.06 | 55.92 | 169K | -3.14% |
| 2026-06-29 | 55.72 | 57.77 | 55.51 | 57.73 | 82K | +3.66% |
| 2026-06-26 | 52.06 | 55.85 | 51.70 | 55.69 | 0 | +6.60% |
| 2026-06-25 | 53.85 | 54.09 | 51.58 | 52.24 | 227K | -1.62% |
| 2026-06-24 | 52.44 | 54.08 | 51.68 | 53.10 | 175K | +1.76% |
| 2026-06-23 | 50.74 | 52.45 | 50.74 | 52.18 | 98K | +2.17% |
| 2026-06-22 | 51.36 | 53.00 | 50.82 | 51.07 | 216K | -1.77% |
| 2026-06-18 | 49.93 | 52.87 | 48.50 | 51.99 | 367K | +7.20% |
| 2026-06-17 | 57.00 | 57.74 | 48.28 | 48.50 | 356K | -15.17% |
| 2026-06-16 | 55.05 | 57.42 | 55.05 | 57.17 | 203K | +4.21% |
| 2026-06-15 | 56.00 | 56.00 | 54.07 | 54.86 | 249K | -0.07% |
| 2026-06-12 | 54.53 | 58.27 | 54.53 | 54.90 | 182K | +0.29% |
| 2026-06-11 | 54.43 | 56.74 | 54.00 | 54.74 | 195K | +1.45% |
| 2026-06-10 | 53.80 | 56.88 | 53.72 | 53.96 | 239K | +0.20% |
| 2026-06-09 | 54.64 | 56.19 | 53.32 | 53.85 | 133K | -1.95% |
| 2026-06-08 | 53.53 | 56.02 | 53.42 | 54.92 | 253K | +2.73% |
| 2026-06-05 | 52.70 | 53.83 | 52.50 | 53.46 | 232K | +1.56% |
| 2026-06-04 | 53.06 | 54.23 | 52.30 | 52.64 | 165K | +0.52% |
| 2026-06-03 | 55.63 | 55.63 | 51.66 | 52.37 | 248K | -6.01% |
| 2026-06-02 | 57.00 | 57.15 | 54.61 | 55.72 | 248K | -2.96% |
| 2026-06-01 | 51.28 | 58.62 | 51.00 | 57.42 | 396K | +10.30% |
| 2026-05-29 | 52.98 | 53.60 | 51.94 | 52.06 | 231K | -0.84% |
| 2026-05-28 | 54.14 | 55.20 | 52.17 | 52.50 | 214K | -3.05% |
| 2026-05-27 | 59.08 | 59.50 | 54.06 | 54.15 | 278K | -7.15% |
| 2026-05-26 | 58.00 | 60.46 | 58.00 | 58.32 | 353K | +1.64% |
| 2026-05-22 | 57.85 | 59.10 | 57.35 | 57.38 | 282K | -0.81% |
| 2026-05-21 | 55.69 | 58.10 | 54.85 | 57.85 | 219K | +2.32% |
| 2026-05-20 | 53.25 | 56.78 | 53.00 | 56.54 | 253K | +5.43% |
| 2026-05-19 | 57.72 | 58.99 | 53.57 | 53.63 | 230K | -8.04% |
| 2026-05-18 | 55.72 | 58.65 | 55.05 | 58.32 | 281K | +5.33% |
| 2026-05-15 | 55.96 | 56.70 | 54.91 | 55.37 | 218K | -2.07% |
| 2026-05-14 | 58.12 | 58.41 | 55.89 | 56.54 | 213K | -0.95% |
| 2026-05-13 | 58.50 | 59.34 | 56.96 | 57.08 | 324K | -3.65% |
| 2026-05-12 | 55.80 | 60.85 | 55.74 | 59.24 | 459K | +4.61% |
| 2026-05-11 | 55.09 | 57.57 | 54.55 | 56.63 | 371K | +0.39% |
| 2026-05-08 | 56.00 | 57.00 | 52.56 | 56.41 | 424K | -0.88% |
| 2026-05-07 | 62.95 | 64.30 | 55.69 | 56.91 | 844K | +3.38% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -46.9% over the past year, below its 5-year annualized CAGR of -17.2%. 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 $134.00. Current 1-year return of -46.9% 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.