Root, Inc. (ROOT) stock
ROOTNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 9/307% below fair value
$43.63−0.34 (-0.77%)
Close on Nov 12, 2026Market cap $675.97MP/E 9.2Yield –
Price history
Root share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$43.63
-0.77% on the day
52-week range
$40.91 – $88.34
-50.6% from the high
Change over 52 weeks
-50.5%
From $88.07 on Nov 12, 2025
Average volume
219,057
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $44.03 | $44.67 | $42.89 | $43.63 | -0.77% | 242,773 |
| Nov 11, 2026 | $44.07 | $44.94 | $43.32 | $43.97 | +0.34% | 171,152 |
| Nov 10, 2026 | $42.66 | $45.32 | $42.66 | $43.82 | +0.69% | 198,205 |
| Nov 9, 2026 | $44.00 | $44.10 | $42.17 | $43.52 | +0.35% | 223,278 |
| Nov 6, 2026 | $46.00 | $46.28 | $42.87 | $43.37 | -6.29% | 349,820 |
| Nov 5, 2026 | $48.11 | $54.51 | $44.63 | $46.28 | -19.02% | 640,768 |
| Nov 4, 2026 | $54.59 | $57.57 | $54.25 | $57.15 | +6.09% | 210,388 |
| Nov 3, 2026 | $51.82 | $54.25 | $51.12 | $53.87 | +4.14% | 241,810 |
| Nov 2, 2026 | $51.74 | $53.14 | $51.63 | $51.73 | -0.06% | 119,880 |
| Oct 30, 2026 | $53.79 | $54.07 | $51.06 | $51.76 | -3.67% | 218,155 |
| Oct 29, 2026 | $52.59 | $54.11 | $52.02 | $53.73 | +3.13% | 101,091 |
| Oct 28, 2026 | $52.25 | $52.59 | $51.78 | $52.10 | -0.36% | 91,375 |
| Oct 27, 2026 | $52.13 | $52.50 | $50.94 | $52.29 | +0.89% | 124,421 |
| Oct 26, 2026 | $52.93 | $52.97 | $51.45 | $51.83 | -1.99% | 81,837 |
| Oct 23, 2026 | $53.71 | $53.94 | $52.28 | $52.88 | -1.84% | 182,930 |
| Oct 22, 2026 | $52.15 | $54.00 | $52.15 | $53.87 | +3.42% | 128,652 |
| Oct 21, 2026 | $52.72 | $53.44 | $51.93 | $52.09 | -0.84% | 123,829 |
| Oct 20, 2026 | $52.42 | $53.38 | $51.87 | $52.53 | +0.40% | 157,641 |
| Oct 19, 2026 | $50.59 | $52.62 | $50.12 | $52.32 | +3.67% | 210,320 |
| Oct 16, 2026 | $50.60 | $51.40 | $49.84 | $50.47 | -0.12% | 139,706 |
| Oct 15, 2026 | $49.76 | $50.81 | $49.26 | $50.53 | +2.87% | 165,099 |
| Oct 14, 2026 | $48.30 | $49.12 | $47.51 | $49.12 | +0.76% | 222,096 |
| Oct 13, 2026 | $48.62 | $49.44 | $48.10 | $48.75 | +0.85% | 186,648 |
| Oct 12, 2026 | $49.29 | $49.90 | $48.05 | $48.34 | -1.61% | 122,831 |
| Oct 9, 2026 | $48.56 | $49.35 | $48.20 | $49.13 | +1.17% | 127,067 |
| Oct 8, 2026 | $47.74 | $49.09 | $47.37 | $48.56 | +1.72% | 317,137 |
| Oct 7, 2026 | $46.83 | $48.42 | $46.74 | $47.74 | +1.21% | 147,828 |
| Oct 6, 2026 | $47.57 | $47.89 | $47.05 | $47.17 | -0.53% | 126,541 |
| Oct 5, 2026 | $46.68 | $47.42 | $46.20 | $47.42 | +2.51% | 152,626 |
| Oct 2, 2026 | $46.65 | $47.03 | $45.93 | $46.26 | +0.11% | 157,878 |
| Oct 1, 2026 | $46.11 | $46.41 | $45.04 | $46.21 | +0.22% | 192,468 |
| Sep 30, 2026 | $46.49 | $46.53 | $45.72 | $46.11 | +0.20% | 191,475 |
| Sep 29, 2026 | $46.71 | $47.21 | $45.57 | $46.02 | -1.52% | 236,134 |
| Sep 28, 2026 | $47.23 | $47.23 | $45.50 | $46.73 | -1.41% | 205,497 |
| Sep 25, 2026 | $47.71 | $48.83 | $46.73 | $47.40 | -0.86% | 174,840 |
| Sep 24, 2026 | $47.30 | $47.95 | $46.63 | $47.81 | +2.25% | 302,144 |
| Sep 23, 2026 | $48.07 | $48.14 | $46.40 | $46.76 | -3.69% | 263,342 |
| Sep 22, 2026 | $49.86 | $50.28 | $48.14 | $48.55 | -2.47% | 289,480 |
| Sep 21, 2026 | $50.50 | $50.67 | $48.58 | $49.78 | -0.12% | 278,461 |
| Sep 18, 2026 | $50.14 | $50.60 | $48.17 | $49.84 | -1.87% | 400,239 |
| Sep 17, 2026 | $53.17 | $53.17 | $50.74 | $50.79 | -3.15% | 138,427 |
| Sep 16, 2026 | $53.60 | $53.69 | $51.57 | $52.44 | -2.16% | 197,609 |
| Sep 15, 2026 | $53.79 | $54.61 | $53.41 | $53.60 | -1.34% | 135,449 |
| Sep 14, 2026 | $53.45 | $55.64 | $53.45 | $54.33 | +1.58% | 188,782 |
| Sep 11, 2026 | $53.72 | $53.90 | $51.88 | $53.49 | +1.32% | 119,965 |
| Sep 10, 2026 | $51.03 | $53.76 | $51.03 | $52.79 | +1.36% | 197,835 |
| Sep 9, 2026 | $54.06 | $54.20 | $51.72 | $52.08 | -4.70% | 234,454 |
| Sep 8, 2026 | $56.59 | $56.59 | $53.99 | $54.65 | -3.43% | 152,151 |
| Sep 4, 2026 | $56.67 | $57.10 | $55.00 | $56.59 | +2.17% | 170,889 |
| Sep 3, 2026 | $55.99 | $57.13 | $54.79 | $55.39 | +0.95% | 210,345 |
| Sep 2, 2026 | $55.10 | $57.00 | $54.66 | $54.87 | -0.42% | 129,047 |
| Sep 1, 2026 | $54.63 | $56.31 | $53.76 | $55.10 | -0.70% | 158,093 |
| Aug 31, 2026 | $56.43 | $56.43 | $54.47 | $55.49 | -1.67% | 189,740 |
| Aug 28, 2026 | $55.26 | $57.08 | $55.26 | $56.43 | +2.52% | 161,509 |
| Aug 27, 2026 | $58.56 | $58.84 | $54.81 | $55.05 | -5.40% | 117,462 |
| Aug 26, 2026 | $57.35 | $58.36 | $57.15 | $58.19 | +0.85% | 162,517 |
| Aug 25, 2026 | $56.91 | $57.94 | $56.56 | $57.70 | +2.05% | 146,771 |
| Aug 24, 2026 | $56.23 | $57.00 | $55.64 | $56.54 | +1.34% | 146,575 |
| Aug 21, 2026 | $58.09 | $58.33 | $54.56 | $55.79 | -2.82% | 316,395 |
| Aug 20, 2026 | $56.33 | $58.18 | $56.33 | $57.41 | +1.68% | 244,850 |
| Aug 19, 2026 | $52.50 | $56.87 | $52.50 | $56.46 | +7.97% | 264,315 |
| Aug 18, 2026 | $49.45 | $52.55 | $49.22 | $52.29 | +5.21% | 345,388 |
| Aug 17, 2026 | $51.01 | $51.77 | $49.14 | $49.70 | -3.40% | 407,645 |
| Aug 14, 2026 | $50.14 | $51.73 | $49.66 | $51.45 | +3.25% | 179,295 |
| Aug 13, 2026 | $49.24 | $50.18 | $48.64 | $49.83 | +3.23% | 273,075 |
| Aug 12, 2026 | $51.73 | $52.82 | $48.00 | $48.27 | -6.44% | 382,047 |
| Aug 11, 2026 | $51.15 | $52.53 | $50.25 | $51.59 | -3.46% | 350,056 |
| Aug 10, 2026 | $50.75 | $53.55 | $49.86 | $53.44 | +3.77% | 364,118 |
| Aug 7, 2026 | $51.07 | $53.84 | $51.01 | $51.50 | +1.96% | 543,953 |
| Aug 6, 2026 | $47.00 | $50.79 | $45.14 | $50.51 | -16.21% | 879,562 |
| Aug 5, 2026 | $59.73 | $61.47 | $59.57 | $60.28 | +1.96% | 258,339 |
| Aug 4, 2026 | $57.37 | $59.97 | $57.00 | $59.12 | +3.59% | 151,843 |
| Aug 3, 2026 | $54.90 | $57.74 | $54.90 | $57.07 | +5.39% | 211,143 |
| Jul 31, 2026 | $58.44 | $58.49 | $53.65 | $54.15 | -6.70% | 289,199 |
| Jul 30, 2026 | $56.71 | $58.37 | $56.30 | $58.04 | +2.62% | 234,417 |
| Jul 29, 2026 | $59.52 | $60.06 | $54.35 | $56.56 | -7.88% | 179,624 |
| Jul 28, 2026 | $59.70 | $61.44 | $58.74 | $61.40 | +2.93% | 242,288 |
| Jul 27, 2026 | $58.46 | $60.57 | $58.46 | $59.65 | +2.93% | 171,515 |
| Jul 24, 2026 | $57.75 | $60.22 | $57.42 | $57.95 | +0.71% | 134,220 |
| Jul 23, 2026 | $58.11 | $58.26 | $56.96 | $57.54 | -1.94% | 142,566 |
| Jul 22, 2026 | $59.36 | $59.66 | $57.78 | $58.68 | -0.64% | 171,799 |
| Jul 21, 2026 | $59.39 | $61.10 | $58.46 | $59.06 | -1.68% | 147,969 |
| Jul 20, 2026 | $59.31 | $60.31 | $58.41 | $60.07 | +0.74% | 134,361 |
| Jul 17, 2026 | $58.15 | $60.01 | $58.15 | $59.63 | +0.34% | 163,199 |
| Jul 16, 2026 | $55.87 | $59.62 | $55.49 | $59.43 | +6.72% | 420,988 |
| Jul 15, 2026 | $61.26 | $62.26 | $55.58 | $55.69 | -9.78% | 279,956 |
| Jul 14, 2026 | $62.49 | $63.36 | $61.55 | $61.73 | -0.96% | 95,540 |
| Jul 13, 2026 | $64.40 | $65.00 | $61.20 | $62.33 | -3.15% | 260,989 |
| Jul 10, 2026 | $65.03 | $66.13 | $63.46 | $64.36 | -0.06% | 128,472 |
| Jul 9, 2026 | $66.21 | $66.85 | $63.64 | $64.40 | -2.73% | 170,529 |
| Jul 8, 2026 | $63.60 | $67.49 | $62.39 | $66.21 | +4.10% | 280,678 |
| Jul 7, 2026 | $64.29 | $65.91 | $63.00 | $63.60 | -0.61% | 209,064 |
| Jul 6, 2026 | $62.20 | $65.00 | $62.11 | $63.99 | +3.66% | 294,609 |
| Jul 2, 2026 | $60.78 | $62.00 | $58.00 | $61.73 | +2.87% | 298,162 |
| Jul 1, 2026 | $56.47 | $60.83 | $56.33 | $60.01 | +7.31% | 393,615 |
| Jun 30, 2026 | $57.23 | $57.50 | $55.00 | $55.92 | -3.14% | 171,779 |
| Jun 29, 2026 | $55.72 | $57.77 | $55.51 | $57.73 | +3.66% | 265,156 |
| Jun 26, 2026 | $52.04 | $55.85 | $51.70 | $55.69 | +6.60% | 681,571 |
| Jun 25, 2026 | $53.85 | $54.09 | $51.58 | $52.24 | -1.62% | 231,728 |
| Jun 24, 2026 | $52.44 | $54.09 | $51.68 | $53.10 | +1.76% | 219,898 |
| Jun 23, 2026 | $50.74 | $52.45 | $50.74 | $52.18 | +2.17% | 174,172 |
| Jun 22, 2026 | $51.04 | $53.00 | $50.80 | $51.07 | -1.77% | 239,451 |
| Jun 18, 2026 | $49.93 | $52.95 | $48.50 | $51.99 | +7.20% | 367,258 |
| Jun 17, 2026 | $57.00 | $57.75 | $48.26 | $48.50 | -15.17% | 363,943 |
| Jun 16, 2026 | $55.05 | $57.42 | $55.05 | $57.17 | +4.21% | 228,746 |
| Jun 15, 2026 | $55.88 | $56.49 | $54.07 | $54.86 | -0.07% | 254,632 |
| Jun 12, 2026 | $54.53 | $58.27 | $54.53 | $54.90 | +0.29% | 199,437 |
| Jun 11, 2026 | $54.43 | $56.74 | $53.77 | $54.74 | +1.45% | 210,822 |
| Jun 10, 2026 | $53.39 | $57.00 | $53.39 | $53.96 | +0.20% | 244,506 |
| Jun 9, 2026 | $54.64 | $56.19 | $53.32 | $53.85 | -1.95% | 162,958 |
| Jun 8, 2026 | $53.53 | $56.03 | $53.43 | $54.92 | +2.58% | 257,862 |
| Jun 5, 2026 | $52.64 | $53.90 | $52.50 | $53.54 | +1.71% | 248,297 |
| Jun 4, 2026 | $53.06 | $54.45 | $52.30 | $52.64 | +0.52% | 170,939 |
| Jun 3, 2026 | $55.63 | $55.63 | $51.63 | $52.37 | -6.01% | 254,496 |
| Jun 2, 2026 | $57.00 | $57.15 | $54.61 | $55.72 | -2.96% | 255,227 |
| Jun 1, 2026 | $51.03 | $58.61 | $51.00 | $57.42 | +10.30% | 407,964 |
| May 29, 2026 | $53.13 | $53.69 | $51.88 | $52.06 | -0.84% | 243,731 |
| May 28, 2026 | $54.14 | $55.20 | $52.13 | $52.50 | -3.05% | 232,559 |
| May 27, 2026 | $58.50 | $59.77 | $54.05 | $54.15 | -7.15% | 287,554 |
| May 26, 2026 | $58.00 | $60.60 | $58.00 | $58.32 | +1.64% | 361,868 |
| May 22, 2026 | $57.85 | $59.10 | $56.38 | $57.38 | -0.81% | 300,088 |
| May 21, 2026 | $55.69 | $58.10 | $54.85 | $57.85 | +2.32% | 226,513 |
| May 20, 2026 | $53.25 | $56.78 | $53.00 | $56.54 | +5.43% | 259,396 |
| May 19, 2026 | $58.32 | $58.99 | $53.58 | $53.63 | -8.04% | 230,056 |
| May 18, 2026 | $55.05 | $58.65 | $55.05 | $58.32 | +5.33% | 290,296 |
| May 15, 2026 | $55.96 | $56.70 | $54.91 | $55.37 | -2.07% | 232,328 |
| May 14, 2026 | $57.28 | $58.38 | $55.89 | $56.54 | -0.95% | 219,086 |
| May 13, 2026 | $58.50 | $59.34 | $56.99 | $57.08 | -3.65% | 327,772 |
| May 12, 2026 | $55.74 | $60.85 | $55.74 | $59.24 | +4.61% | 467,337 |
| May 11, 2026 | $55.09 | $57.57 | $54.25 | $56.63 | +0.39% | 374,560 |
| May 8, 2026 | $56.00 | $57.03 | $52.56 | $56.41 | -0.88% | 442,394 |
| May 7, 2026 | $62.95 | $65.00 | $55.37 | $56.91 | +3.38% | 853,034 |
| May 6, 2026 | $55.50 | $55.85 | $53.59 | $55.05 | +0.27% | 418,634 |
| May 5, 2026 | $53.11 | $55.23 | $52.50 | $54.90 | +4.49% | 189,652 |
| May 4, 2026 | $54.30 | $55.80 | $52.42 | $52.54 | -4.56% | 160,502 |
| May 1, 2026 | $55.10 | $56.39 | $54.60 | $55.05 | +1.05% | 160,739 |
| Apr 30, 2026 | $52.00 | $54.60 | $51.16 | $54.48 | +4.96% | 187,895 |
| Apr 29, 2026 | $53.94 | $54.46 | $51.00 | $51.91 | -4.73% | 239,276 |
| Apr 28, 2026 | $55.91 | $57.35 | $53.52 | $54.48 | -2.56% | 357,464 |
| Apr 27, 2026 | $57.05 | $58.03 | $55.30 | $55.91 | -3.07% | 242,413 |
| Apr 24, 2026 | $54.21 | $57.80 | $52.17 | $57.68 | +6.89% | 275,345 |
| Apr 23, 2026 | $55.28 | $55.87 | $53.22 | $53.96 | -2.72% | 302,656 |
| Apr 22, 2026 | $54.56 | $55.82 | $53.97 | $55.47 | +2.86% | 226,125 |
| Apr 21, 2026 | $56.00 | $56.44 | $53.89 | $53.93 | -3.13% | 227,505 |
| Apr 20, 2026 | $53.89 | $56.00 | $53.70 | $55.67 | +1.77% | 252,005 |
| Apr 17, 2026 | $52.96 | $55.86 | $52.93 | $54.70 | +5.70% | 420,659 |
| Apr 16, 2026 | $52.02 | $53.37 | $51.03 | $51.75 | +0.10% | 283,856 |
| Apr 15, 2026 | $47.00 | $52.38 | $47.00 | $51.70 | +11.64% | 517,173 |
| Apr 14, 2026 | $46.13 | $46.86 | $45.65 | $46.31 | +1.60% | 449,848 |
| Apr 13, 2026 | $43.86 | $45.99 | $43.30 | $45.58 | +3.59% | 510,304 |
| Apr 10, 2026 | $46.26 | $46.74 | $43.95 | $44.00 | -5.62% | 373,431 |
| Apr 9, 2026 | $45.80 | $47.13 | $45.02 | $46.62 | +0.39% | 147,131 |
| Apr 8, 2026 | $47.30 | $47.47 | $45.96 | $46.44 | +4.22% | 278,784 |
| Apr 7, 2026 | $44.35 | $45.02 | $43.40 | $44.56 | -0.65% | 183,105 |
| Apr 6, 2026 | $43.49 | $45.00 | $43.19 | $44.85 | +3.80% | 216,962 |
| Apr 2, 2026 | $42.33 | $43.21 | $40.91 | $43.21 | -0.12% | 270,274 |
| Apr 1, 2026 | $44.25 | $44.80 | $42.87 | $43.26 | -2.06% | 308,217 |
| Mar 31, 2026 | $44.36 | $44.94 | $42.51 | $44.17 | +2.03% | 265,573 |
| Mar 30, 2026 | $44.10 | $45.07 | $43.12 | $43.29 | -1.39% | 236,530 |
| Mar 27, 2026 | $47.25 | $47.89 | $43.81 | $43.90 | -8.35% | 275,448 |
| Mar 26, 2026 | $47.02 | $48.05 | $47.01 | $47.90 | +1.70% | 306,760 |
| Mar 25, 2026 | $47.35 | $48.30 | $46.33 | $47.10 | +0.81% | 277,885 |
| Mar 24, 2026 | $45.66 | $46.86 | $44.53 | $46.72 | +2.03% | 367,150 |
| Mar 23, 2026 | $45.61 | $47.50 | $45.13 | $45.79 | +0.44% | 276,020 |
| Mar 20, 2026 | $44.78 | $45.79 | $43.59 | $45.59 | +1.90% | 374,990 |
| Mar 19, 2026 | $44.10 | $45.66 | $43.75 | $44.74 | +0.34% | 291,927 |
| Mar 18, 2026 | $46.00 | $46.72 | $44.56 | $44.59 | -4.44% | 293,361 |
| Mar 17, 2026 | $45.00 | $47.83 | $45.00 | $46.66 | +5.33% | 361,304 |
| Mar 16, 2026 | $44.73 | $45.12 | $44.18 | $44.30 | +1.23% | 210,605 |
| Mar 13, 2026 | $46.23 | $46.39 | $43.48 | $43.76 | -4.54% | 375,579 |
| Mar 12, 2026 | $43.61 | $46.40 | $42.65 | $45.84 | +3.41% | 541,010 |
| Mar 11, 2026 | $44.33 | $45.31 | $43.58 | $44.33 | -0.09% | 214,690 |
| Mar 10, 2026 | $44.97 | $46.00 | $43.60 | $44.37 | -1.86% | 382,538 |
| Mar 9, 2026 | $46.62 | $47.50 | $44.02 | $45.21 | -5.77% | 481,953 |
| Mar 6, 2026 | $46.42 | $48.99 | $46.42 | $47.98 | -0.04% | 368,056 |
| Mar 5, 2026 | $48.05 | $49.97 | $47.10 | $48.00 | -1.40% | 292,302 |
| Mar 4, 2026 | $48.60 | $49.93 | $48.01 | $48.68 | +1.84% | 288,524 |
| Mar 3, 2026 | $48.05 | $49.58 | $46.63 | $47.80 | -3.57% | 610,492 |
| Mar 2, 2026 | $49.01 | $51.00 | $48.25 | $49.57 | -4.45% | 683,469 |
| Feb 27, 2026 | $56.84 | $56.89 | $51.84 | $51.88 | -10.12% | 518,640 |
| Feb 26, 2026 | $59.67 | $60.00 | $54.34 | $57.72 | -5.52% | 830,540 |
| Feb 25, 2026 | $58.29 | $61.50 | $58.25 | $61.09 | +5.67% | 648,554 |
| Feb 24, 2026 | $53.81 | $58.16 | $53.37 | $57.81 | +6.44% | 296,984 |
| Feb 23, 2026 | $59.25 | $59.65 | $54.16 | $54.31 | -10.26% | 484,453 |
| Feb 20, 2026 | $61.38 | $62.63 | $59.83 | $60.52 | -1.74% | 282,720 |
| Feb 19, 2026 | $62.86 | $63.33 | $61.09 | $61.59 | -2.56% | 322,549 |
| Feb 18, 2026 | $61.58 | $63.30 | $60.80 | $63.21 | +2.50% | 264,027 |
| Feb 17, 2026 | $59.10 | $62.23 | $58.49 | $61.67 | +5.10% | 253,326 |
| Feb 13, 2026 | $60.00 | $61.16 | $58.04 | $58.68 | -1.36% | 258,917 |
| Feb 12, 2026 | $59.10 | $60.23 | $57.00 | $59.49 | +1.29% | 384,792 |
| Feb 11, 2026 | $59.51 | $59.51 | $55.57 | $58.73 | -0.68% | 243,963 |
| Feb 10, 2026 | $58.94 | $60.70 | $58.58 | $59.13 | -0.02% | 262,903 |
| Feb 9, 2026 | $61.64 | $62.83 | $58.80 | $59.14 | -4.74% | 331,350 |
| Feb 6, 2026 | $58.10 | $62.78 | $56.00 | $62.08 | +7.63% | 486,314 |
| Feb 5, 2026 | $59.71 | $60.83 | $57.12 | $57.68 | -5.77% | 335,579 |
| Feb 4, 2026 | $61.60 | $62.67 | $59.17 | $61.21 | -1.05% | 248,251 |
| Feb 3, 2026 | $63.84 | $65.59 | $61.08 | $61.86 | -3.10% | 209,459 |
| Feb 2, 2026 | $62.49 | $65.81 | $61.82 | $63.84 | +2.75% | 343,314 |
| Jan 30, 2026 | $62.86 | $63.82 | $60.10 | $62.13 | -1.30% | 516,378 |
| Jan 29, 2026 | $66.11 | $66.11 | $62.48 | $62.95 | -4.32% | 497,759 |
| Jan 28, 2026 | $69.00 | $69.22 | $65.02 | $65.79 | -5.81% | 434,699 |
| Jan 27, 2026 | $69.30 | $69.96 | $67.83 | $69.85 | +0.56% | 172,466 |
| Jan 26, 2026 | $69.20 | $70.68 | $68.90 | $69.46 | +0.80% | 156,872 |
| Jan 23, 2026 | $68.44 | $71.00 | $68.00 | $68.91 | -0.04% | 195,020 |
| Jan 22, 2026 | $68.66 | $71.51 | $68.24 | $68.94 | +1.50% | 203,527 |
| Jan 21, 2026 | $68.62 | $70.60 | $66.16 | $67.92 | -0.72% | 272,291 |
| Jan 20, 2026 | $68.43 | $70.25 | $68.24 | $68.41 | -2.51% | 248,583 |
| Jan 16, 2026 | $72.16 | $73.04 | $70.08 | $70.17 | -2.69% | 228,676 |
| Jan 15, 2026 | $72.95 | $73.55 | $71.65 | $72.11 | -0.84% | 136,871 |
| Jan 14, 2026 | $73.88 | $74.80 | $72.37 | $72.72 | -2.07% | 259,608 |
| Jan 13, 2026 | $80.03 | $80.06 | $73.87 | $74.26 | -6.71% | 406,225 |
| Jan 12, 2026 | $75.99 | $80.11 | $75.37 | $79.60 | +4.09% | 231,154 |
| Jan 9, 2026 | $75.63 | $78.09 | $75.63 | $76.47 | +0.80% | 241,783 |
| Jan 8, 2026 | $74.49 | $77.29 | $74.26 | $75.86 | +0.82% | 305,950 |
| Jan 7, 2026 | $74.50 | $76.12 | $73.86 | $75.24 | +1.33% | 200,073 |
| Jan 6, 2026 | $71.64 | $74.65 | $70.05 | $74.25 | +5.08% | 295,460 |
| Jan 5, 2026 | $70.31 | $71.90 | $68.12 | $70.66 | -0.34% | 425,125 |
| Jan 2, 2026 | $72.95 | $72.97 | $70.33 | $70.90 | -1.84% | 313,953 |
| Dec 31, 2025 | $72.28 | $73.72 | $71.25 | $72.23 | -1.74% | 315,114 |
| Dec 30, 2025 | $73.90 | $74.54 | $73.00 | $73.51 | -0.66% | 219,772 |
| Dec 29, 2025 | $72.50 | $74.17 | $71.91 | $74.00 | +1.04% | 213,322 |
| Dec 26, 2025 | $74.06 | $74.08 | $72.68 | $73.24 | -1.41% | 138,715 |
| Dec 24, 2025 | $73.01 | $74.44 | $71.99 | $74.29 | +1.59% | 119,021 |
| Dec 23, 2025 | $74.08 | $74.84 | $72.11 | $73.13 | -2.01% | 255,490 |
| Dec 22, 2025 | $73.44 | $74.66 | $72.33 | $74.63 | +1.02% | 316,144 |
| Dec 19, 2025 | $77.07 | $77.82 | $73.60 | $73.88 | -4.14% | 529,267 |
| Dec 18, 2025 | $77.78 | $79.99 | $75.66 | $77.07 | +1.18% | 301,995 |
| Dec 17, 2025 | $79.61 | $81.10 | $75.75 | $76.17 | -4.79% | 223,546 |
| Dec 16, 2025 | $81.02 | $83.33 | $78.66 | $80.00 | -1.40% | 168,234 |
| Dec 15, 2025 | $82.12 | $82.40 | $80.24 | $81.14 | +0.15% | 156,183 |
| Dec 12, 2025 | $84.48 | $85.83 | $80.86 | $81.02 | -4.21% | 226,170 |
| Dec 11, 2025 | $83.03 | $87.40 | $83.03 | $84.58 | +1.27% | 250,460 |
| Dec 10, 2025 | $80.65 | $84.83 | $78.96 | $83.52 | +3.56% | 328,123 |
| Dec 9, 2025 | $80.00 | $81.83 | $79.33 | $80.65 | +0.43% | 159,649 |
| Dec 8, 2025 | $80.49 | $80.99 | $78.35 | $80.31 | +0.32% | 301,668 |
| Dec 5, 2025 | $81.51 | $82.49 | $80.00 | $80.05 | -1.79% | 222,762 |
| Dec 4, 2025 | $78.22 | $81.76 | $76.83 | $81.51 | +5.15% | 292,831 |
| Dec 3, 2025 | $76.93 | $78.20 | $76.34 | $77.52 | +0.77% | 179,722 |
| Dec 2, 2025 | $78.93 | $79.72 | $76.50 | $76.93 | -1.90% | 283,462 |
| Dec 1, 2025 | $80.17 | $80.70 | $78.00 | $78.42 | -3.05% | 192,432 |
| Nov 28, 2025 | $81.85 | $82.99 | $80.50 | $80.89 | -0.75% | 106,881 |
| Nov 26, 2025 | $79.05 | $82.20 | $78.70 | $81.50 | +3.24% | 271,213 |
| Nov 25, 2025 | $80.38 | $80.90 | $78.58 | $78.94 | -1.71% | 231,764 |
| Nov 24, 2025 | $75.24 | $80.82 | $74.75 | $80.32 | +6.32% | 358,547 |
| Nov 21, 2025 | $68.38 | $75.65 | $68.08 | $75.54 | +9.43% | 618,459 |
| Nov 20, 2025 | $74.20 | $75.79 | $68.77 | $69.03 | -4.93% | 607,065 |
| Nov 19, 2025 | $76.90 | $77.52 | $71.79 | $72.61 | -4.85% | 457,041 |
| Nov 18, 2025 | $75.80 | $78.95 | $74.50 | $76.31 | -0.26% | 470,907 |
| Nov 17, 2025 | $81.33 | $82.81 | $75.79 | $76.51 | -6.51% | 441,831 |
| Nov 14, 2025 | $79.89 | $83.89 | $79.89 | $81.84 | -0.44% | 276,661 |
| Nov 13, 2025 | $87.30 | $87.30 | $80.33 | $82.20 | -6.66% | 445,890 |
| Nov 12, 2025 | $86.13 | $88.34 | $85.50 | $88.07 | +2.44% | 335,875 |
| Nov 11, 2025 | $90.41 | $90.41 | $82.83 | $85.97 | -5.38% | 614,408 |
| Nov 10, 2025 | $80.99 | $91.00 | $80.99 | $90.86 | +14.90% | 901,058 |
| Nov 7, 2025 | $79.02 | $80.50 | $69.17 | $79.08 | -2.38% | 1,510,467 |
| Nov 6, 2025 | $79.84 | $84.77 | $76.50 | $81.01 | -8.79% | 1,517,906 |
| Nov 5, 2025 | $82.50 | $90.20 | $82.10 | $88.82 | +12.17% | 1,457,503 |
| Nov 4, 2025 | $78.94 | $80.72 | $77.50 | $79.18 | -1.99% | 326,912 |
| Nov 3, 2025 | $80.63 | $82.50 | $78.10 | $80.79 | +0.34% | 477,755 |
| Oct 31, 2025 | $77.41 | $81.01 | $77.40 | $80.52 | – | 420,643 |
Seasonality
ROOT return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 43.5% | 11.2% | 3.3% | -11.5% | 16.1% | -1.9% | -15.7% | -17.4% | 12.4% | -2.5% | -16.9% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 1 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 0 of 6 | 3 of 6 | 3 of 7 | 1 of 6 |
| 2026 | -14.0% | -16.5% | -14.9% | 23.3% | -4.4% | 7.4% | -3.2% | 2.5% | -16.9% | 12.3% | -15.7% | |
| 2025 | 34.3% | 38.6% | -1.3% | 4.7% | -6.2% | -2.3% | -5.4% | -23.8% | -2.9% | -10.0% | 0.5% | -10.7% |
| 2024 | -22.7% | 296.4% | 90.2% | 14.0% | -27.0% | 1.5% | 16.7% | -28.0% | -12.9% | 81.0% | 45.9% | -27.3% |
| 2023 | 31.0% | -14.8% | -10.0% | -4.9% | 12.1% | 85.9% | 21.8% | 5.1% | -16.9% | -4.9% | 7.0% | 8.4% |
| 2022 | -35.2% | -10.0% | 8.8% | -2.0% | -28.0% | -14.4% | -11.8% | -34.4% | -36.4% | 8.2% | -14.8% | -38.2% |
| 2021 | 28.3% | -33.1% | -5.6% | -15.4% | -15.3% | 18.6% | -29.5% | -15.5% | -18.3% | -12.0% | -14.2% | -22.1% |
| 2020 | -26.2% | -11.2% |
See a number that looks wrong?