XNAS
Datos históricos de Root, Inc.
Root, Inc. · ROOT
$49.10
▼ -0.04 (-0.07%)
Última operación · 12/10/2026, 0:36:03 UTC
- Variación en el periodo
- −41.01%
- Máximo
- US$91.00
- 10 de noviembre de 2025
- Mínimo
- US$40.91
- 2 de abril de 2026
- Volumen medio diario
- 0.31 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.56 | 49.35 | 48.20 | 49.13 | +1.17% | 127,067.389 |
| 8 oct 2026 | 47.74 | 49.09 | 47.37 | 48.56 | +1.72% | 317,137.673 |
| 7 oct 2026 | 46.83 | 48.42 | 46.74 | 47.74 | +1.21% | 147,828.29 |
| 6 oct 2026 | 47.57 | 47.89 | 47.05 | 47.17 | −0.53% | 126,541.868 |
| 5 oct 2026 | 46.68 | 47.42 | 46.20 | 47.42 | +2.51% | 152,626.544 |
| 2 oct 2026 | 46.65 | 47.03 | 45.93 | 46.26 | +0.11% | 157,878.588 |
| 1 oct 2026 | 46.11 | 46.41 | 45.04 | 46.21 | +0.22% | 192,468.454 |
| 30 sep 2026 | 46.49 | 46.53 | 45.72 | 46.11 | +0.20% | 191,475.212 |
| 29 sep 2026 | 46.71 | 47.21 | 45.57 | 46.02 | −1.52% | 236,134.965 |
| 28 sep 2026 | 47.23 | 47.23 | 45.50 | 46.73 | −1.41% | 205,497.099 |
| 25 sep 2026 | 47.71 | 48.83 | 46.73 | 47.40 | −0.86% | 174,840.245 |
| 24 sep 2026 | 47.30 | 47.95 | 46.63 | 47.81 | +2.25% | 302,144.047 |
| 23 sep 2026 | 48.07 | 48.14 | 46.40 | 46.76 | −3.69% | 263,342.657 |
| 22 sep 2026 | 49.86 | 50.28 | 48.14 | 48.55 | −2.47% | 289,480.017 |
| 21 sep 2026 | 50.50 | 50.67 | 48.58 | 49.78 | −0.12% | 278,461.415 |
| 18 sep 2026 | 50.14 | 50.60 | 48.17 | 49.84 | −1.87% | 400,239.987 |
| 17 sep 2026 | 53.17 | 53.17 | 50.74 | 50.79 | −3.15% | 138,427.531 |
| 16 sep 2026 | 53.60 | 53.69 | 51.57 | 52.44 | −2.16% | 197,609.138 |
| 15 sep 2026 | 53.79 | 54.61 | 53.41 | 53.60 | −1.34% | 135,449.611 |
| 14 sep 2026 | 53.45 | 55.64 | 53.45 | 54.33 | +1.58% | 188,782.334 |
| 11 sep 2026 | 53.72 | 53.90 | 51.88 | 53.49 | +1.32% | 119,965.145 |
| 10 sep 2026 | 51.03 | 53.76 | 51.03 | 52.79 | +1.36% | 197,835.778 |
| 9 sep 2026 | 54.06 | 54.20 | 51.72 | 52.08 | −4.70% | 234,454.266 |
| 8 sep 2026 | 56.59 | 56.59 | 53.99 | 54.65 | −3.43% | 152,151.471 |
| 4 sep 2026 | 56.67 | 57.10 | 55.00 | 56.59 | +2.17% | 170,889.406 |
| 3 sep 2026 | 55.99 | 57.13 | 54.79 | 55.39 | +0.95% | 210,345.929 |
| 2 sep 2026 | 55.10 | 57.00 | 54.66 | 54.87 | −0.42% | 129,047.804 |
| 1 sep 2026 | 54.63 | 56.31 | 53.76 | 55.10 | −0.70% | 158,093.969 |
| 31 ago 2026 | 56.43 | 56.43 | 54.47 | 55.49 | −1.67% | 189,740.072 |
| 28 ago 2026 | 55.26 | 57.08 | 55.26 | 56.43 | +2.52% | 161,509.942 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.