Root, Inc.
ROOTNASDAQFinancial Services● Active
$55.45
+$1.91(+3.57%)
Market Cap$777440367
P/E Ratio—
52W High$162.99
52W Low$40.91
Root, Inc.（ROOT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
root · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$264.60
Jun 9, 2021
-79.0% from here
5-Year Low5Y
$3.31
Mar 15, 2023
+1.6K% from low
IPO Priceadj.
$486.00
Oct 28, 2020
-88.6% since IPO
1 Year Ago
$152.92
Jun 9, 2025
-63.7% in 1Y
5 Years Ago
$203.58
Jun 8, 2021
-72.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ROOT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.53 | $56.03 | $53.43 | $55.49 | $55.49 | 179K | +3.66% |
| Jun 5, 2026 | $52.64 | $53.90 | $52.50 | $53.54 | $53.54 | 248K | +1.71% |
| Jun 4, 2026 | $53.06 | $54.45 | $52.30 | $52.64 | $52.64 | 171K | -0.79% |
| Jun 3, 2026 | $55.63 | $55.63 | $51.63 | $52.37 | $52.37 | 254K | -5.86% |
| Jun 2, 2026 | $57.00 | $57.15 | $54.61 | $55.72 | $55.72 | 255K | -2.25% |
| Jun 1, 2026 | $51.03 | $58.61 | $51.00 | $57.42 | $57.42 | 408K | +12.52% |
| May 29, 2026 | $53.13 | $53.69 | $51.88 | $52.06 | $52.06 | 244K | -2.01% |
| May 28, 2026 | $54.14 | $55.20 | $52.13 | $52.50 | $52.50 | 233K | -3.03% |
| May 27, 2026 | $58.50 | $59.77 | $54.05 | $54.15 | $54.15 | 288K | -7.44% |
| May 26, 2026 | $58.00 | $60.60 | $58.00 | $58.32 | $58.32 | 362K | +0.55% |
| May 22, 2026 | $57.85 | $59.10 | $56.38 | $57.38 | $57.38 | 300K | -0.81% |
| May 21, 2026 | $55.69 | $58.10 | $54.85 | $57.85 | $57.85 | 227K | +3.88% |
| May 20, 2026 | $53.25 | $56.78 | $53.00 | $56.54 | $56.54 | 259K | +6.18% |
| May 19, 2026 | $58.32 | $58.99 | $53.58 | $53.63 | $53.63 | 230K | -8.04% |
| May 18, 2026 | $55.05 | $58.65 | $55.05 | $58.32 | $58.32 | 290K | +5.94% |
| May 15, 2026 | $55.96 | $56.70 | $54.91 | $55.37 | $55.37 | 232K | -1.05% |
| May 14, 2026 | $57.28 | $58.38 | $55.89 | $56.54 | $56.54 | 219K | -1.29% |
| May 13, 2026 | $58.50 | $59.34 | $56.99 | $57.08 | $57.08 | 328K | -2.43% |
| May 12, 2026 | $55.74 | $60.85 | $55.74 | $59.24 | $59.24 | 467K | +6.28% |
| May 11, 2026 | $55.09 | $57.57 | $54.25 | $56.63 | $56.63 | 375K | +2.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ROOT
Jan 1 → Dec 31 · 6 years2026-23.9%$72.95 → $55.49
-23.9%
2025-1.4%$73.24 → $72.23
-1.4%
2024+596.6%$10.42 → $72.59
+596.6%
2023+139.3%$4.38 → $10.48
+139.3%
2022-92.2%$57.20 → $4.49
-92.2%
2021-76.2%$234.36 → $55.80
-76.2%
Best Year2024 · +596.6%
Worst Year2022 · -92.2%
Positive Years2 / 6
Avg Annual Return+90.4%
6Y Total Return-76.3%
6Y CAGR~-21.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in ROOT?
If you invested $1,000 in ROOT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$114
Total Return-88.6%
CAGR~-30.4% / yr
Profit$-886
Based on Oct 28, 2020 · $486.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Root, Inc.（ROOT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $55.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ROOT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ROOT 历史股价FMP 日线复权 OHLCV