$ROOT: Root, Inc. - common stock
2025-05-15 ROOT 2025-05-15 20:02:41 0.00 0.00 -4.21% 2025-05-16 ROOT 2025-05-16 04:03:02 136.12 136.10 -4.21% ROOT 2025-05-16 05:02:12 151.97 127.15 0.71% ROOT 2025-05-16 06:02:50 151.97 136.00 0.92% ROOT 2025-05-16 07:02:05 151.97 137.00 0.93% ROOT 2025-05-16 08:02:54 138.37 136.21 1.55% ROOT 2025-05-16 09:02:05 142.38 136.65 1.13% ROOT 2025-05-16 10:02:59 137.62 136.78 1.22% ROOT 2025-05-16 11:02:01 136.14 135.63 0.19% ROOT 2025-05-16 12:02:46 137.59 137.16 1.10% ROOT 2025-05-16 13:02:09 136.41 135.90 0.25% ROOT 2025-05-16 14:02:48 137.51 137.06 1.12% ROOT 2025-05-16 15:02:02 136.17 135.69 0.13% ROOT 2025-05-16 16:02:50 136.09 134.75 -0.08% ROOT 2025-05-16 17:02:06 135.69 134.75 -0.01% ROOT 2025-05-16 18:02:45 135.68 134.50 -0.57% ROOT 2025-05-16 19:02:06 135.30 130.00 -2.44% ROOT 2025-05-16 20:02:44 0.00 0.00 -0.01% 2025-05-19 ROOT 2025-05-19 04:02:58 135.90 0.00 -0.89% ROOT 2025-05-19 05:02:04 135.90 118.89 -2.38% ROOT 2025-05-19 06:02:51 156.40 118.89 -2.03% ROOT 2025-05-19 07:02:09 144.00 126.00 -2.61% ROOT 2025-05-19 08:02:46 143.99 130.00 -2.53% ROOT 2025-05-19 09:02:01 132.49 130.21 -2.71% ROOT 2025-05-19 10:02:51 134.73 134.49 -0.74% ROOT 2025-05-19 11:02:04 134.02 133.50 -1.62% ROOT 2025-05-19 12:06:47 135.03 134.50 -0.71% ROOT 2025-05-19 13:02:07 135.19 134.84 -0.63% ROOT 2025-05-19 14:02:51 135.54 135.13 -0.15% ROOT 2025-05-19 15:02:13 135.40 134.93 -0.49% ROOT 2025-05-19 16:02:53 136.70 132.00 0.71% ROOT 2025-05-19 17:02:07 138.50 136.40 0.49% ROOT 2025-05-19 18:02:50 137.28 136.40 0.51% ROOT 2025-05-19 19:02:02 138.50 136.40 1.13% ROOT 2025-05-19 20:02:42 0.00 0.00 1.22% 2025-05-20 ROOT 2025-05-20 04:02:50 0.00 0.00 -0.09% ROOT 2025-05-20 05:02:09 139.49 130.00 -0.09% ROOT 2025-05-20 06:02:45 139.49 133.68 -0.83% ROOT 2025-05-20 07:02:07 152.01 133.68 0.00% ROOT 2025-05-20 08:02:49 140.03 133.68 -1.03% ROOT 2025-05-20 09:02:01 137.53 135.35 -0.50% ROOT 2025-05-20 10:02:50 137.80 136.03 -0.09% ROOT 2025-05-20 11:02:02 136.01 135.24 -0.75% ROOT 2025-05-20 12:02:47 135.53 135.13 -0.74% ROOT 2025-05-20 13:02:03 136.18 136.03 -0.25% ROOT 2025-05-20 14:02:50 137.60 137.27 0.69% ROOT 2025-05-20 15:02:07 136.91 136.66 0.16% ROOT 2025-05-20 16:02:47 138.00 136.78 0.90% ROOT 2025-05-20 17:02:06 138.00 136.78 0.89% ROOT 2025-05-20 18:02:43 138.00 136.81 0.89% ROOT 2025-05-20 19:02:03 138.00 135.00 0.19% ROOT 2025-05-20 20:02:49 0.00 0.00 0.16% 2025-05-21 ROOT 2025-05-21 04:02:52 137.75 0.00 -0.25% ROOT 2025-05-21 05:02:12 142.00 118.89 -2.01% ROOT 2025-05-21 06:02:46 142.00 132.00 -1.21% ROOT 2025-05-21 07:02:02 142.00 132.00 -1.83% ROOT 2025-05-21 08:02:57 139.99 135.52 -1.28% ROOT 2025-05-21 09:02:06 136.96 135.00 -1.65% ROOT 2025-05-21 10:02:54 130.35 129.30 -5.74% ROOT 2025-05-21 11:02:07 127.56 127.30 -7.59% ROOT 2025-05-21 12:03:00 126.72 126.25 -8.24% ROOT 2025-05-21 13:02:12 126.94 126.75 -7.94% ROOT 2025-05-21 14:02:58 126.20 125.69 -8.67% ROOT 2025-05-21 15:02:05 128.10 127.69 -7.32% ROOT 2025-05-21 16:02:51 127.20 125.50 -8.67% ROOT 2025-05-21 17:01:58 127.20 125.10 -9.18% ROOT 2025-05-21 20:02:53 0.00 0.00 -9.18% 2025-05-22 ROOT 2025-05-22 04:02:56 142.00 0.00 -1.78% ROOT 2025-05-22 05:02:13 127.00 125.90 0.65% ROOT 2025-05-22 07:02:13 127.00 125.00 -0.50% ROOT 2025-05-22 08:02:49 125.91 124.17 -0.65% ROOT 2025-05-22 09:02:16 126.50 112.50 -1.02% ROOT 2025-05-22 10:02:58 127.40 126.67 0.91% ROOT 2025-05-22 11:02:08 127.41 127.02 1.04% ROOT 2025-05-22 12:02:48 128.01 127.52 1.40% ROOT 2025-05-22 13:02:08 128.42 127.97 1.68% ROOT 2025-05-22 14:02:52 129.15 128.84 2.35% ROOT 2025-05-22 15:02:07 130.34 130.00 3.20% ROOT 2025-05-22 16:02:47 131.12 127.48 3.63% ROOT 2025-05-22 17:02:00 132.07 127.48 3.26% ROOT 2025-05-22 18:02:50 132.07 127.00 3.26% ROOT 2025-05-22 20:02:51 0.00 0.00 3.26% 2025-05-23 ROOT 2025-05-23 05:02:14 144.37 124.10 0.40% ROOT 2025-05-23 06:02:53 144.37 124.10 0.33% ROOT 2025-05-23 07:02:13 134.99 125.01 0.33% ROOT 2025-05-23 08:02:54 131.00 125.00 -3.92% ROOT 2025-05-23 09:02:13 130.00 126.00 -3.18% ROOT 2025-05-23 10:02:54 129.70 128.86 -0.47% ROOT 2025-05-23 11:02:07 129.81 129.19 -0.39% ROOT 2025-05-23 12:02:52 130.41 130.03 0.17% ROOT 2025-05-23 13:02:09 130.51 130.19 0.17% ROOT 2025-05-23 14:02:50 132.23 131.86 1.71% ROOT 2025-05-23 15:02:05 131.03 130.52 0.80% ROOT 2025-05-23 16:02:54 135.40 128.80 -0.32% ROOT 2025-05-23 17:02:11 131.79 129.00 0.22% ROOT 2025-05-23 18:02:53 132.00 129.00 0.22% ROOT 2025-05-23 20:02:42 0.00 0.00 0.22% 2025-05-27 ROOT 2025-05-27 04:02:56 0.00 0.00 1.62% ROOT 2025-05-27 05:02:12 132.99 127.00 1.70% ROOT 2025-05-27 07:02:07 132.99 127.00 2.45% ROOT 2025-05-27 08:02:52 132.99 127.01 1.88% ROOT 2025-05-27 09:02:07 132.30 127.01 1.85% ROOT 2025-05-27 10:02:56 131.21 130.81 0.99% ROOT 2025-05-27 11:02:16 130.57 130.19 0.58% ROOT 2025-05-27 12:02:59 131.01 130.56 1.01% ROOT 2025-05-27 13:02:15 132.35 131.78 1.85% ROOT 2025-05-27 14:02:56 132.75 132.55 2.40% ROOT 2025-05-27 15:02:14 131.87 131.41 1.56% ROOT 2025-05-27 16:02:59 132.70 130.00 2.04% ROOT 2025-05-27 17:02:12 132.70 131.65 1.35% ROOT 2025-05-27 18:02:52 132.94 130.00 1.35% ROOT 2025-05-27 19:02:08 132.96 131.56 1.35% ROOT 2025-05-27 20:02:53 0.00 0.00 1.35% 2025-05-28 ROOT 2025-05-28 05:02:10 132.99 125.01 1.35% ROOT 2025-05-28 06:02:58 132.99 126.01 -1.99% ROOT 2025-05-28 07:02:14 142.74 130.50 -1.54% ROOT 2025-05-28 09:02:16 132.50 131.00 -1.03% ROOT 2025-05-28 10:03:01 130.95 130.37 -1.18% ROOT 2025-05-28 11:02:05 129.85 129.08 -2.28% ROOT 2025-05-28 12:02:54 129.01 128.63 -2.65% ROOT 2025-05-28 13:02:05 129.18 128.75 -2.51% ROOT 2025-05-28 14:02:52 130.75 130.41 -1.35% ROOT 2025-05-28 15:02:04 129.09 128.69 -2.86% ROOT 2025-05-28 16:02:56 130.20 128.28 -2.93% ROOT 2025-05-28 17:01:56 130.20 128.63 -1.67% ROOT 2025-05-28 18:02:34 131.00 128.63 -1.67% ROOT 2025-05-28 20:02:35 0.00 0.00 -0.68% 2025-05-29 ROOT 2025-05-29 05:02:04 133.00 129.80 4.01% ROOT 2025-05-29 06:02:48 133.00 129.80 2.42% ROOT 2025-05-29 07:02:08 133.00 129.80 2.24% ROOT 2025-05-29 08:02:49 132.49 129.80 2.24% ROOT 2025-05-29 09:02:04 131.50 129.80 0.92% ROOT 2025-05-29 10:02:50 127.10 126.02 -1.37% ROOT 2025-05-29 11:02:04 126.29 125.60 -1.93% ROOT 2025-05-29 12:02:50 124.15 123.63 -3.44% ROOT 2025-05-29 13:02:02 126.25 126.09 -1.77% ROOT 2025-05-29 14:02:45 126.46 126.02 -1.69% ROOT 2025-05-29 15:02:03 126.19 125.68 -1.99% ROOT 2025-05-29 16:02:48 127.75 124.00 -2.61% ROOT 2025-05-29 17:02:00 128.25 124.00 -2.68% ROOT 2025-05-29 18:02:45 125.50 124.00 -2.68% ROOT 2025-05-29 19:01:57 128.25 124.31 -2.40% ROOT 2025-05-29 20:02:39 0.00 0.00 -1.29% 2025-05-30 ROOT 2025-05-30 04:02:47 127.00 0.00 -1.29% ROOT 2025-05-30 05:02:02 127.00 112.58 -1.29% ROOT 2025-05-30 07:02:01 127.00 123.60 -1.29% ROOT 2025-05-30 08:02:48 126.99 123.60 -1.29% ROOT 2025-05-30 09:02:04 124.81 123.11 -0.30% ROOT 2025-05-30 10:02:47 126.42 125.80 0.43% ROOT 2025-05-30 11:02:03 128.50 128.16 2.48% ROOT 2025-05-30 12:02:44 128.46 128.06 2.17% ROOT 2025-05-30 13:02:02 126.65 126.24 0.93% ROOT 2025-05-30 14:02:45 128.37 128.21 2.38% ROOT 2025-05-30 15:01:56 131.13 130.72 4.15% ROOT 2025-05-30 16:02:41 132.50 125.40 4.27% ROOT 2025-05-30 17:01:59 131.25 128.46 4.38% ROOT 2025-05-30 18:02:43 131.25 127.00 3.64% ROOT 2025-05-30 19:02:05 131.25 127.00 3.62% ROOT 2025-05-30 20:02:43 0.00 0.00 3.62% 2025-06-02 ROOT 2025-06-02 04:07:47 209.58 55.25 3.62% ROOT 2025-06-02 05:02:08 146.54 130.00 -0.01% ROOT 2025-06-02 07:02:05 146.54 128.00 -0.01% ROOT 2025-06-02 08:02:51 130.90 128.00 -0.01% ROOT 2025-06-02 09:02:03 130.98 130.28 -0.19% ROOT 2025-06-02 10:02:52 128.51 127.51 -2.56% ROOT 2025-06-02 11:02:09 135.12 134.60 3.50% ROOT 2025-06-02 12:02:46 141.25 140.84 8.06% ROOT 2025-06-02 13:02:05 139.53 139.11 6.57% ROOT 2025-06-02 14:03:19 136.63 136.25 4.49% ROOT 2025-06-02 15:02:04 137.40 137.13 5.11% ROOT 2025-06-02 16:02:50 140.89 134.50 5.44% ROOT 2025-06-02 17:02:03 138.66 136.99 5.21% ROOT 2025-06-02 18:02:47 140.89 134.50 5.21% ROOT 2025-06-02 19:02:06 140.89 134.50 5.26% ROOT 2025-06-02 20:02:48 0.00 0.00 5.26% 2025-06-03 ROOT 2025-06-03 05:02:07 140.90 136.00 -0.95% ROOT 2025-06-03 06:02:52 140.90 136.00 -0.07% ROOT 2025-06-03 07:02:02 140.90 136.00 -0.15% ROOT 2025-06-03 08:02:51 140.90 137.00 0.00% ROOT 2025-06-03 09:02:05 140.90 137.00 0.15% ROOT 2025-06-03 10:02:49 137.10 136.37 -0.79% ROOT 2025-06-03 11:01:59 138.13 137.56 -0.11% ROOT 2025-06-03 12:02:50 139.22 139.06 0.98% ROOT 2025-06-03 13:02:06 140.94 140.44 2.14% ROOT 2025-06-03 14:02:46 138.96 138.60 0.79% ROOT 2025-06-03 15:02:00 138.50 138.15 0.35% ROOT 2025-06-03 16:02:44 140.26 136.05 -1.33% ROOT 2025-06-03 17:02:03 137.50 136.05 -0.58% ROOT 2025-06-03 18:02:44 137.50 136.05 -1.26% ROOT 2025-06-03 19:01:58 137.50 135.75 -1.27% ROOT 2025-06-03 20:02:42 0.00 0.00 -0.22% 2025-06-04 ROOT 2025-06-04 04:02:47 155.00 0.00 -0.22% ROOT 2025-06-04 05:02:05 139.90 136.50 -0.22% ROOT 2025-06-04 06:02:47 139.90 137.00 -0.22% ROOT 2025-06-04 07:02:07 139.90 136.50 -0.02% ROOT 2025-06-04 08:02:50 139.90 137.00 0.70% ROOT 2025-06-04 09:02:06 139.49 137.00 0.05% ROOT 2025-06-04 10:02:45 135.00 134.19 -1.92% ROOT 2025-06-04 11:02:00 135.65 135.30 -1.59% ROOT 2025-06-04 12:02:45 133.90 133.35 -2.68% ROOT 2025-06-04 13:02:04 132.64 132.25 -3.64% ROOT 2025-06-04 14:02:46 132.88 132.50 -3.40% ROOT 2025-06-04 15:02:01 132.00 131.63 -4.19% ROOT 2025-06-04 16:02:46 135.29 133.33 -2.57% ROOT 2025-06-04 18:02:38 135.29 132.87 -3.05% ROOT 2025-06-04 20:02:55 0.00 0.00 -3.05% 2025-06-05 ROOT 2025-06-05 05:02:05 149.79 130.00 -3.05% ROOT 2025-06-05 07:02:03 135.32 130.00 -3.05% ROOT 2025-06-05 08:02:48 149.79 130.50 0.67% ROOT 2025-06-05 09:02:03 134.92 130.50 0.68% ROOT 2025-06-05 10:02:52 133.75 133.05 -0.21% ROOT 2025-06-05 11:02:00 138.15 137.52 2.84% ROOT 2025-06-05 12:02:52 140.92 140.63 4.98% ROOT 2025-06-05 13:02:04 138.24 137.61 2.92% ROOT 2025-06-05 14:02:51 142.37 141.90 6.01% ROOT 2025-06-05 15:02:05 141.05 140.68 5.07% ROOT 2025-06-05 16:02:52 140.80 136.47 4.86% ROOT 2025-06-05 17:02:03 140.00 136.47 1.86% ROOT 2025-06-05 18:02:54 140.00 137.25 2.25% ROOT 2025-06-05 19:02:02 140.00 135.19 2.81% ROOT 2025-06-05 20:02:52 0.00 0.00 2.81% 2025-06-06 ROOT 2025-06-06 04:02:51 0.00 120.00 2.81% ROOT 2025-06-06 05:02:01 152.84 130.00 2.81% ROOT 2025-06-06 06:02:54 143.00 130.00 2.81% ROOT 2025-06-06 09:02:11 143.00 141.00 1.78% ROOT 2025-06-06 10:02:54 145.70 144.38 4.35% ROOT 2025-06-06 11:02:07 149.00 148.61 7.12% ROOT 2025-06-06 12:02:51 148.19 147.66 6.55% ROOT 2025-06-06 13:02:05 147.80 147.15 6.21% ROOT 2025-06-06 14:02:53 149.37 149.13 7.44% ROOT 2025-06-06 15:02:06 152.18 151.80 9.60% ROOT 2025-06-06 16:02:51 152.51 150.00 9.38% ROOT 2025-06-06 16:08:45 8-K Sec report https://www.sec.gov/Archives/edgar/data/1788882/000178888225000010/0001788882-25-000010-index.htm 8-K - Root, Inc. (0001788882) (Filer) ROOT 2025-06-06 17:02:03 152.51 150.00 9.59% ROOT 2025-06-06 18:02:50 152.50 150.00 8.66% ROOT 2025-06-06 19:02:02 152.54 150.36 9.59% ROOT 2025-06-06 20:02:48 0.00 0.00 9.59% 2025-06-09 ROOT 2025-06-09 05:02:11 155.00 145.00 0.92% ROOT 2025-06-09 06:02:48 158.00 152.90 0.85% ROOT 2025-06-09 07:02:02 154.00 152.90 1.14% ROOT 2025-06-09 08:02:52 154.00 152.00 1.01% ROOT 2025-06-09 09:02:04 153.70 152.83 1.42% ROOT 2025-06-09 10:02:48 150.43 149.58 -1.35% ROOT 2025-06-09 11:02:06 149.63 148.80 -1.73% ROOT 2025-06-09 12:02:45 152.42 151.78 0.34% ROOT 2025-06-09 13:02:05 152.45 151.99 0.36% ROOT 2025-06-09 14:02:49 152.41 151.75 0.27% ROOT 2025-06-09 15:02:03 152.31 151.72 0.24% ROOT 2025-06-09 16:02:48 153.57 151.00 0.86% ROOT 2025-06-09 17:01:59 152.95 151.00 0.81% ROOT 2025-06-09 18:02:47 153.99 151.00 0.84% ROOT 2025-06-09 19:02:01 153.00 151.00 0.18% ROOT 2025-06-09 20:02:43 0.00 0.00 0.18% 2025-06-10 ROOT 2025-06-10 05:02:02 154.00 144.50 0.18% ROOT 2025-06-10 06:02:43 154.00 152.91 0.18% ROOT 2025-06-10 07:02:04 154.00 152.91 0.42% ROOT 2025-06-10 08:02:51 154.00 151.47 0.05% ROOT 2025-06-10 09:02:02 153.52 151.47 0.11% ROOT 2025-06-10 10:02:52 151.12 150.12 -1.26% ROOT 2025-06-10 11:02:03 148.68 148.31 -2.85% ROOT 2025-06-10 12:02:51 149.02 148.12 -2.85% ROOT 2025-06-10 13:02:05 150.26 149.43 -2.10% ROOT 2025-06-10 14:02:45 148.62 148.03 -3.18% ROOT 2025-06-10 15:02:01 152.67 151.88 -0.17% ROOT 2025-06-10 16:02:44 152.34 148.78 -0.78% ROOT 2025-06-10 17:01:58 151.73 148.80 -0.92% ROOT 2025-06-10 18:02:45 151.70 147.50 -0.92% ROOT 2025-06-10 19:02:04 151.73 147.50 -0.79% ROOT 2025-06-10 20:02:44 0.00 0.00 -0.79% 2025-06-11 ROOT 2025-06-11 05:02:04 156.76 147.50 -0.29% ROOT 2025-06-11 06:02:44 156.76 148.00 -0.29% ROOT 2025-06-11 08:02:48 152.99 148.00 -0.58% ROOT 2025-06-11 09:02:02 154.99 152.19 1.49% ROOT 2025-06-11 10:02:51 152.70 152.30 0.59% ROOT 2025-06-11 11:02:02 154.50 153.99 1.63% ROOT 2025-06-11 12:02:44 155.46 155.00 2.33% ROOT 2025-06-11 13:02:01 155.16 154.72 2.04% ROOT 2025-06-11 14:02:45 154.95 154.18 1.69% ROOT 2025-06-11 15:02:00 153.20 152.97 0.84% ROOT 2025-06-11 16:02:43 155.50 154.56 1.88% ROOT 2025-06-11 17:01:55 155.50 151.56 1.27% ROOT 2025-06-11 18:02:41 155.50 148.00 2.48% ROOT 2025-06-11 20:02:40 0.00 0.00 2.48% 2025-06-12 ROOT 2025-06-12 05:02:04 167.16 137.18 -1.03% ROOT 2025-06-12 06:02:51 154.00 147.00 -1.03% ROOT 2025-06-12 07:02:04 153.00 147.00 -2.18% ROOT 2025-06-12 08:02:52 153.00 150.00 -2.18% ROOT 2025-06-12 09:02:03 167.16 150.85 -1.03% ROOT 2025-06-12 10:02:48 154.90 153.00 -0.48% ROOT 2025-06-12 11:02:02 161.10 160.60 4.14% ROOT 2025-06-12 12:02:50 161.00 160.56 4.03% ROOT 2025-06-12 13:02:00 159.52 159.13 3.26% ROOT 2025-06-12 14:02:45 159.85 159.53 3.33% ROOT 2025-06-12 15:02:01 154.97 154.38 0.03% ROOT 2025-06-12 16:02:41 158.45 153.80 0.64% ROOT 2025-06-12 17:02:01 156.87 153.80 0.63% ROOT 2025-06-12 18:02:44 155.40 155.00 0.28% ROOT 2025-06-12 19:01:55 155.40 153.80 0.28% ROOT 2025-06-12 20:02:42 0.00 0.00 0.54% 2025-06-13 ROOT 2025-06-13 04:02:48 153.00 0.00 0.54% ROOT 2025-06-13 06:25:33 149.80 148.19 -4.28% ROOT 2025-06-13 07:24:32 152.00 150.00 -3.49% ROOT 2025-06-13 08:24:40 151.99 149.50 -2.93% ROOT 2025-06-13 12:02:45 152.24 151.83 -2.20% ROOT 2025-06-13 13:02:04 153.82 153.31 -1.29% ROOT 2025-06-13 14:02:49 151.81 151.25 -2.46% ROOT 2025-06-13 15:02:04 150.82 150.03 -3.23% ROOT 2025-06-13 16:02:51 148.50 145.00 -5.72% ROOT 2025-06-13 17:01:59 148.50 146.00 -6.13% ROOT 2025-06-13 18:02:45 147.44 146.00 -6.13% ROOT 2025-06-13 20:02:49 0.00 0.00 -6.76%