ROOT | ROOT-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ROOT-A (ROOT)

NASDAQ

$46.45+$0.24 (+0.52%)

Price as of Oct 02, 2026 4:35 PM EDT

$632.5M
Market Cap
-49.20%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-16.13%

Low Price$46.02

High Price$56.59
3 Months
-23.00%

Low Price$46.02

High Price$66.21
1 Year
-49.20%

Low Price$43.21

High Price$90.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	46.11	46.41	45.04	46.21	+0.22%	192,468
09/30/2026	46.49	46.53	45.72	46.11	+0.20%	191,475
09/29/2026	46.71	47.21	45.57	46.02	-1.52%	236,134
09/28/2026	47.23	47.23	45.50	46.73	-1.41%	205,497
09/25/2026	47.71	48.83	46.73	47.40	-0.86%	174,840
09/24/2026	47.30	47.95	46.63	47.81	+2.25%	302,144
09/23/2026	48.07	48.14	46.40	46.76	-3.69%	263,342
09/22/2026	49.86	50.28	48.14	48.55	-2.47%	286,205
09/21/2026	50.50	50.67	48.58	49.78	-0.12%	278,461
09/18/2026	50.14	50.60	48.17	49.84	-1.87%	398,701
09/17/2026	53.17	53.17	50.74	50.79	-3.15%	138,427
09/16/2026	53.60	53.69	51.57	52.44	-2.16%	197,609
09/15/2026	53.79	54.61	53.41	53.60	-1.34%	135,449
09/14/2026	53.45	55.64	53.45	54.33	+1.58%	188,782
09/11/2026	53.72	53.90	51.88	53.49	+1.32%	119,965
09/10/2026	51.03	53.76	51.03	52.79	+1.36%	197,835
09/09/2026	54.06	54.20	51.72	52.08	-4.70%	234,454
09/08/2026	56.59	56.59	53.99	54.65	-3.43%	152,148
09/04/2026	56.67	57.10	55.00	56.59	+2.17%	170,889
09/03/2026	55.99	57.13	54.79	55.39	+0.95%	210,345
09/02/2026	55.10	57.00	54.66	54.87	-0.42%	129,047
09/01/2026	54.63	56.31	53.76	55.10	-0.70%	158,093
08/31/2026	56.43	56.43	54.47	55.49	-1.67%	188,129
08/28/2026	55.26	57.08	55.26	56.43	+2.52%	161,509
08/27/2026	58.56	58.84	54.81	55.05	-5.40%	117,462
08/26/2026	57.35	58.36	57.15	58.19	+0.85%	162,517
08/25/2026	56.91	57.94	56.56	57.70	+2.05%	146,771
08/24/2026	56.23	57.00	55.64	56.54	+1.34%	146,575
08/21/2026	58.09	58.33	54.56	55.79	-2.82%	316,395
08/20/2026	56.33	58.18	56.33	57.41	+1.68%	244,850
08/19/2026	52.50	56.87	52.50	56.46	+7.97%	263,555
08/18/2026	49.45	52.55	49.22	52.29	+5.21%	345,388
08/17/2026	51.01	51.77	49.14	49.70	-3.40%	407,645
08/14/2026	50.14	51.73	49.66	51.45	+3.25%	179,295
08/13/2026	49.24	50.18	48.64	49.83	+3.23%	273,075
08/12/2026	51.73	52.82	48.00	48.27	-6.44%	382,047
08/11/2026	51.15	52.53	50.25	51.59	-3.46%	349,952
08/10/2026	50.75	53.55	49.86	53.44	+3.77%	364,118
08/07/2026	51.07	53.84	51.01	51.50	+1.96%	543,953
08/06/2026	47.00	50.79	45.14	50.51	-16.21%	879,561
08/05/2026	59.73	61.47	59.57	60.28	+1.96%	258,339
08/05/2026	$1.49 Earnings
08/04/2026	57.37	59.97	57.00	59.12	+3.59%	151,843
08/03/2026	54.90	57.74	54.90	57.07	+5.39%	211,143
07/31/2026	58.44	58.49	53.65	54.15	-6.70%	289,199
07/30/2026	56.71	58.37	56.30	58.04	+2.62%	234,417
07/29/2026	59.52	60.06	54.35	56.56	-7.88%	179,624
07/28/2026	59.70	61.44	58.74	61.40	+2.93%	242,288
07/27/2026	58.46	60.57	58.46	59.65	+2.93%	171,515
07/24/2026	57.75	60.22	57.42	57.95	+0.71%	134,220
07/23/2026	58.11	58.26	56.96	57.54	-1.94%	142,566
07/22/2026	59.36	59.66	57.78	58.68	-0.64%	171,799
07/21/2026	59.39	61.10	58.46	59.06	-1.68%	147,969
07/20/2026	59.31	60.31	58.41	60.07	+0.74%	134,361
07/17/2026	58.15	60.01	58.15	59.63	+0.34%	163,199
07/16/2026	55.87	59.62	55.49	59.43	+6.72%	420,988
07/15/2026	61.26	62.26	55.58	55.69	-9.78%	279,823
07/14/2026	62.49	63.36	61.55	61.73	-0.96%	94,787
07/13/2026	64.40	65.00	61.20	62.33	-3.15%	260,989
07/10/2026	65.03	66.13	63.46	64.36	-0.06%	128,472
07/09/2026	66.21	66.85	63.64	64.40	-2.73%	170,529
07/08/2026	63.60	67.49	62.39	66.21	+4.10%	280,678
07/07/2026	64.29	65.91	63.00	63.60	-0.61%	209,064
07/06/2026	62.20	65.00	62.11	63.99	+3.66%	294,609
07/02/2026	60.78	62.00	58.00	61.73	+2.87%	298,162
07/01/2026	56.47	60.83	56.33	60.01	+7.31%	393,615
06/30/2026	57.23	57.50	55.00	55.92	-3.14%	171,779
06/29/2026	55.72	57.77	55.51	57.73	+3.66%	265,145
06/26/2026	52.04	55.85	51.70	55.69	+6.60%	681,571
06/25/2026	53.85	54.09	51.58	52.24	-1.62%	231,728
06/24/2026	52.44	54.09	51.68	53.10	+1.76%	219,898
06/23/2026	50.74	52.45	50.74	52.18	+2.17%	174,172
06/22/2026	51.04	53.00	50.80	51.07	-1.77%	239,451
06/18/2026	49.93	52.95	48.50	51.99	+7.20%	367,258
06/17/2026	57.00	57.75	48.26	48.50	-15.17%	363,943
06/16/2026	55.05	57.42	55.05	57.17	+4.21%	228,746
06/15/2026	55.88	56.49	54.07	54.86	-0.07%	254,632
06/12/2026	54.53	58.27	54.53	54.90	+0.29%	199,437
06/11/2026	54.43	56.74	53.77	54.74	+1.45%	210,822
06/10/2026	53.39	57.00	53.39	53.96	+0.20%	244,503
06/09/2026	54.64	56.19	53.32	53.85	-1.95%	162,953
06/08/2026	53.53	56.03	53.43	54.92	+2.58%	257,862
06/05/2026	52.64	53.90	52.50	53.54	+1.71%	248,297
06/04/2026	53.06	54.45	52.30	52.64	+0.52%	170,939
06/03/2026	55.63	55.63	51.63	52.37	-6.01%	254,430
06/02/2026	57.00	57.15	54.61	55.72	-2.96%	255,227
06/01/2026	51.03	58.61	51.00	57.42	+10.30%	407,963
05/29/2026	53.13	53.69	51.88	52.06	-0.84%	243,731
05/28/2026	54.14	55.20	52.13	52.50	-3.05%	232,559
05/27/2026	58.50	59.77	54.05	54.15	-7.15%	287,554
05/26/2026	58.00	60.60	58.00	58.32	+1.64%	361,868
05/22/2026	57.85	59.10	56.38	57.38	-0.81%	300,088
05/21/2026	55.69	58.10	54.85	57.85	+2.32%	226,290
05/20/2026	53.25	56.78	53.00	56.54	+5.43%	259,396
05/19/2026	58.32	58.99	53.58	53.63	-8.04%	230,056
05/18/2026	55.05	58.65	55.05	58.32	+5.33%	290,296
05/15/2026	55.96	56.70	54.91	55.37	-2.07%	232,328
05/14/2026	57.28	58.38	55.89	56.54	-0.95%	219,086
05/13/2026	58.50	59.34	56.99	57.08	-3.65%	327,772
05/12/2026	55.74	60.85	55.74	59.24	+4.61%	467,337