S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

ROOT-A (ROOT)

NASDAQ

$61.20-$1.13 (-1.82%)

Price as of Jul 13, 2026 7:08 PM EDT

$902.3M
Market Cap
-49.86%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+13.53%

Low Price$48.50

High Price$66.21
3 Months
+36.75%

Low Price$48.50

High Price$66.21
1 Year
-49.86%

Low Price$43.21

High Price$131.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/11/2026	55.09	57.57	54.25	56.63	+0.39%	374,560
05/08/2026	56.00	57.03	52.56	56.41	-0.88%	442,394
05/07/2026	62.95	65.00	55.37	56.91	+3.38%	853,034
05/06/2026	55.50	55.85	53.59	55.05	+0.27%	418,634
05/06/2026	$2.09 Earnings
05/05/2026	53.11	55.23	52.50	54.90	+4.49%	189,652
05/04/2026	54.30	55.80	52.42	52.54	-4.56%	160,502
05/01/2026	55.10	56.39	54.60	55.05	+1.05%	160,739
04/30/2026	52.00	54.60	51.16	54.48	+4.96%	187,895
04/29/2026	53.94	54.46	51.00	51.91	-4.73%	239,276
04/28/2026	55.91	57.35	53.52	54.48	-2.56%	357,464
04/27/2026	57.05	58.03	55.30	55.91	-3.07%	242,410
04/24/2026	54.21	57.80	52.17	57.68	+6.89%	275,345
04/23/2026	55.28	55.87	53.22	53.96	-2.72%	302,656
04/22/2026	54.56	55.82	53.97	55.47	+2.86%	226,125
04/21/2026	56.00	56.44	53.89	53.93	-3.13%	227,505
04/20/2026	53.89	56.00	53.70	55.67	+1.77%	252,005
04/17/2026	52.96	55.86	52.93	54.70	+5.70%	420,659
04/16/2026	52.02	53.37	51.03	51.75	+0.10%	283,856
04/15/2026	47.00	52.38	47.00	51.70	+11.64%	517,173
04/14/2026	46.13	46.86	45.65	46.31	+1.60%	449,848
04/13/2026	43.86	45.99	43.30	45.58	+3.59%	510,304
04/10/2026	46.26	46.74	43.95	44.00	-5.62%	373,430
04/09/2026	45.80	47.13	45.02	46.62	+0.39%	147,131
04/08/2026	47.30	47.47	45.96	46.44	+4.22%	278,784
04/07/2026	44.35	45.02	43.40	44.56	-0.65%	183,105
04/06/2026	43.49	45.00	43.19	44.85	+3.80%	216,962
04/02/2026	42.33	43.21	40.91	43.21	-0.12%	270,274
04/01/2026	44.25	44.80	42.87	43.26	-2.06%	308,217
03/31/2026	44.36	44.94	42.51	44.17	+2.03%	265,573
03/30/2026	44.10	45.07	43.12	43.29	-1.39%	236,530
03/27/2026	47.25	47.89	43.81	43.90	-8.35%	275,448
03/26/2026	47.02	48.05	47.01	47.90	+1.70%	306,760
03/25/2026	47.35	48.30	46.33	47.10	+0.81%	277,885
03/24/2026	45.66	46.86	44.53	46.72	+2.03%	367,150
03/23/2026	45.61	47.50	45.13	45.79	+0.44%	276,020
03/20/2026	44.78	45.79	43.59	45.59	+1.90%	372,466
03/19/2026	44.10	45.66	43.75	44.74	+0.34%	291,927
03/18/2026	46.00	46.72	44.56	44.59	-4.44%	293,361
03/17/2026	45.00	47.83	45.00	46.66	+5.33%	361,304
03/16/2026	44.73	45.12	44.18	44.30	+1.23%	210,605
03/13/2026	46.23	46.39	43.48	43.76	-4.54%	375,579
03/12/2026	43.61	46.40	42.65	45.84	+3.41%	541,010
03/11/2026	44.33	45.31	43.58	44.33	-0.09%	214,690
03/10/2026	44.97	46.00	43.60	44.37	-1.86%	382,538
03/09/2026	46.62	47.50	44.02	45.21	-5.77%	481,953
03/06/2026	46.42	48.99	46.42	47.98	-0.04%	368,056
03/05/2026	48.05	49.97	47.10	48.00	-1.40%	292,302
03/04/2026	48.60	49.93	48.01	48.68	+1.84%	288,524
03/03/2026	48.05	49.58	46.63	47.80	-3.57%	610,492
03/02/2026	49.01	51.00	48.25	49.57	-4.45%	683,469
02/27/2026	56.84	56.89	51.84	51.88	-10.12%	518,640
02/26/2026	59.67	60.00	54.34	57.72	-5.52%	830,540
02/25/2026	58.29	61.50	58.25	61.09	+5.67%	648,554
02/25/2026	$0.31 Earnings
02/24/2026	53.81	58.16	53.37	57.81	+6.44%	296,984
02/23/2026	59.25	59.65	54.16	54.31	-10.26%	484,453
02/20/2026	61.38	62.63	59.83	60.52	-1.74%	282,720