Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	63.10	70.34	61.20	65.58	613,917	+3.77(+6.10%)
May 16, 2024	62.21	62.50	58.77	61.81	306,059	+0.44(+0.72%)
May 15, 2024	62.83	65.52	59.61	61.37	479,539	+0.33(+0.54%)
May 14, 2024	63.00	66.52	60.65	61.04	356,766	-1.91(-3.03%)
May 13, 2024	64.60	65.91	62.00	62.95	375,069	-0.91(-1.42%)
May 10, 2024	70.75	71.03	63.42	63.86	534,021	-6.48(-9.21%)
May 09, 2024	62.19	70.64	60.95	70.34	837,813	+7.86(+12.58%)
May 08, 2024	62.00	64.48	61.81	62.48	363,840	-0.49(-0.78%)
May 07, 2024	56.60	63.18	55.71	62.97	872,498	+6.35(+11.22%)
May 06, 2024	56.25	58.67	55.42	56.62	475,244	+0.33(+0.59%)
May 03, 2024	57.64	58.97	52.37	56.29	786,689	-0.56(-0.99%)
May 02, 2024	67.00	67.11	53.72	56.85	1,592,241	-13.06(-18.68%)
May 01, 2024	84.68	86.57	68.04	69.91	2,255,239	+0.26(+0.37%)
Apr 30, 2024	67.00	70.09	65.56	69.65	682,603	+2.84(+4.25%)
Apr 29, 2024	65.13	67.45	62.26	66.81	367,249	+2.41(+3.74%)
Apr 26, 2024	63.53	65.39	60.28	64.40	318,962	+1.74(+2.78%)
Apr 25, 2024	59.01	62.99	55.56	62.66	230,258	+2.64(+4.40%)
Apr 24, 2024	60.81	62.40	58.13	60.02	479,517	+0.85(+1.44%)
Apr 23, 2024	55.25	59.46	54.87	59.17	426,387	+4.70(+8.63%)
Apr 22, 2024	51.62	54.89	50.08	54.47	278,744	+3.03(+5.89%)
Apr 19, 2024	50.64	54.19	49.52	51.44	494,132	+0.01(+0.02%)
Apr 18, 2024	52.92	56.22	50.45	51.43	543,924	-2.29(-4.26%)
Apr 17, 2024	61.69	63.25	52.65	53.72	672,638	-8.12(-13.13%)
Apr 16, 2024	62.48	64.54	60.34	61.84	363,250	-1.61(-2.54%)
Apr 15, 2024	65.14	69.53	63.39	63.45	403,178	-3.33(-4.99%)
Apr 12, 2024	66.00	68.24	63.27	66.78	465,885	+1.08(+1.64%)
Apr 11, 2024	78.45	79.23	63.55	65.70	1,096,448	-11.17(-14.53%)
Apr 10, 2024	76.82	83.50	75.00	76.87	649,644	-3.40(-4.24%)
Apr 09, 2024	78.52	85.99	76.20	80.27	724,222	+2.00(+2.56%)
Apr 08, 2024	83.00	83.79	72.24	78.27	769,885	-4.63(-5.59%)
Apr 05, 2024	70.72	83.81	70.20	82.90	1,074,761	+11.97(+16.88%)
Apr 04, 2024	69.37	73.76	68.21	70.93	602,172	+2.82(+4.14%)
Apr 03, 2024	61.40	68.97	61.21	68.11	470,566	+6.03(+9.71%)
Apr 02, 2024	58.00	62.43	55.22	62.08	354,841	+1.56(+2.58%)
Apr 01, 2024	61.00	65.19	59.56	60.52	367,398	-0.56(-0.92%)
Mar 28, 2024	56.61	61.50	61.15	61.08	486,196	+5.04(+8.99%)
Mar 27, 2024	59.19	59.46	54.82	56.04	313,058	-2.34(-4.00%)
Mar 26, 2024	57.72	59.42	56.31	58.38	274,823	+2.27(+4.04%)
Mar 25, 2024	53.24	58.04	52.15	56.11	366,548	+2.35(+4.37%)
Mar 22, 2024	51.77	55.28	50.59	53.76	405,248	+1.99(+3.84%)
Mar 21, 2024	53.48	55.58	50.06	51.77	591,983	-0.48(-0.92%)
Mar 20, 2024	43.50	52.90	42.46	52.25	1,164,639	+5.71(+12.27%)
Mar 19, 2024	59.40	59.67	46.02	46.54	1,750,389	-12.59(-21.29%)
Mar 18, 2024	53.00	60.58	50.50	59.13	1,117,404	+6.24(+11.80%)
Mar 15, 2024	45.63	53.37	45.13	52.89	987,168	+6.62(+14.31%)
Mar 14, 2024	47.16	47.70	44.48	46.27	323,791	-0.50(-1.07%)
Mar 13, 2024	43.00	47.32	42.81	46.77	441,434	+3.06(+7.00%)
Mar 12, 2024	42.99	44.18	38.31	43.71	666,208	+1.06(+2.49%)
Mar 11, 2024	45.20	48.38	41.60	42.65	643,821	-3.12(-6.82%)
Mar 08, 2024	44.03	47.10	41.76	45.77	646,096	+1.27(+2.85%)
Mar 07, 2024	44.62	45.49	41.00	44.50	704,679	+0.38(+0.86%)
Mar 06, 2024	38.07	46.37	38.07	44.12	1,041,067	+5.02(+12.84%)
Mar 05, 2024	41.19	45.70	36.69	39.10	1,703,021	-2.80(-6.68%)
Mar 04, 2024	38.33	43.40	35.11	41.90	1,860,871	+2.79(+7.13%)
Mar 01, 2024	34.36	41.96	31.90	39.11	3,455,225	+7.00(+21.80%)
Feb 29, 2024	27.95	34.41	27.24	32.11	2,231,439	+4.14(+14.80%)
Feb 28, 2024	23.82	28.40	23.04	27.97	1,326,541	+2.77(+10.99%)
Feb 27, 2024	21.96	25.77	20.22	25.20	1,785,916	+2.44(+10.72%)
Feb 26, 2024	17.19	23.71	17.10	22.76	3,160,697	+5.80(+34.20%)
Feb 23, 2024	13.64	17.39	13.53	16.96	3,589,091	+3.67(+27.61%)
Feb 22, 2024	11.64	14.00	11.51	13.29	7,260,260	+4.62(+53.29%)
Feb 21, 2024	9.110	9.110	8.600	8.670	95,057	-0.40(-4.41%)
Feb 20, 2024	8.740	9.163	8.610	9.070	99,279	+0.16(+1.80%)
Feb 16, 2024	9.090	9.090	8.660	8.910	62,930	-0.21(-2.30%)
Feb 15, 2024	8.710	9.192	8.425	9.120	161,186	+0.40(+4.59%)
Feb 14, 2024	8.110	9.080	7.915	8.720	164,868	+0.65(+8.05%)
Feb 13, 2024	8.180	8.280	7.950	8.070	80,329	-0.37(-4.38%)
Feb 12, 2024	7.610	9.380	7.610	8.440	275,992	+0.86(+11.35%)
Feb 09, 2024	7.480	7.610	7.220	7.580	79,781	+0.19(+2.57%)
Feb 08, 2024	7.390	7.490	7.220	7.390	76,834	+0.04(+0.54%)
Feb 07, 2024	7.620	7.640	7.270	7.350	84,870	-0.28(-3.67%)
Feb 06, 2024	7.680	7.810	7.580	7.630	45,297	+0.00(+0.00%)
Feb 05, 2024	8.010	8.050	7.500	7.630	81,090	-0.44(-5.45%)
Feb 02, 2024	8.130	8.180	7.920	8.070	45,510	-0.13(-1.59%)
Feb 01, 2024	8.230	8.230	7.850	8.200	179,033	+0.10(+1.23%)
Jan 31, 2024	8.480	8.480	7.930	8.100	88,503	-0.32(-3.80%)
Jan 30, 2024	8.540	8.590	8.230	8.420	60,103	-0.22(-2.55%)
Jan 29, 2024	8.730	8.958	8.560	8.640	73,882	-0.12(-1.37%)
Jan 26, 2024	8.800	8.951	8.740	8.760	37,211	-0.04(-0.45%)
Jan 25, 2024	8.940	9.055	8.760	8.800	43,240	-0.01(-0.11%)
Jan 24, 2024	9.190	9.190	8.740	8.810	54,305	-0.19(-2.11%)
Jan 23, 2024	9.290	9.290	8.840	9.000	51,111	-0.12(-1.32%)
Jan 22, 2024	9.040	9.710	9.010	9.120	109,690	+0.21(+2.36%)
Jan 19, 2024	9.230	9.230	8.770	8.910	94,355	-0.22(-2.41%)
Jan 18, 2024	9.340	9.380	9.030	9.130	38,496	-0.22(-2.35%)
Jan 17, 2024	9.050	9.430	8.910	9.350	74,629	+0.26(+2.86%)
Jan 16, 2024	9.700	9.740	9.050	9.090	107,802	-0.69(-7.06%)
Jan 12, 2024	10.27	10.34	9.540	9.780	88,436	-0.39(-3.83%)
Jan 11, 2024	10.55	10.61	10.08	10.17	61,791	-0.41(-3.88%)
Jan 10, 2024	10.89	10.89	10.41	10.58	63,955	-0.22(-2.04%)
Jan 09, 2024	11.06	11.06	10.68	10.80	37,899	-0.32(-2.88%)
Jan 08, 2024	10.73	11.39	10.62	11.12	85,368	+0.47(+4.41%)
Jan 05, 2024	10.42	10.69	10.34	10.65	57,725	+0.20(+1.91%)
Jan 04, 2024	10.50	10.58	10.40	10.45	49,327	-0.05(-0.48%)
Jan 03, 2024	10.37	10.75	10.30	10.50	57,845	+0.03(+0.29%)
Jan 02, 2024	10.42	10.76	10.35	10.47	41,200	-0.01(-0.10%)
Dec 29, 2023	10.46	10.65	10.17	10.48	65,875	-0.07(-0.66%)
Dec 28, 2023	10.72	11.27	10.42	10.55	153,876	-0.17(-1.59%)
Dec 27, 2023	11.08	11.25	10.01	10.72	195,433	-0.36(-3.25%)
Dec 26, 2023	10.77	11.15	10.63	11.08	83,883	+0.23(+2.12%)
Dec 22, 2023	10.81	11.08	10.66	10.85	44,437	+0.07(+0.65%)
Dec 21, 2023	10.54	10.86	10.47	10.78	37,777	+0.32(+3.06%)
Dec 20, 2023	10.50	11.15	10.41	10.46	93,418	-0.14(-1.32%)
Dec 19, 2023	10.45	10.77	10.38	10.60	60,988	+0.19(+1.83%)
Dec 18, 2023	10.47	10.69	10.36	10.41	43,728	-0.11(-1.05%)
Dec 15, 2023	10.66	10.68	10.29	10.52	59,432	+0.05(+0.48%)
Dec 14, 2023	10.00	10.55	10.00	10.47	128,993	+0.59(+5.97%)
Dec 13, 2023	9.900	10.04	9.540	9.880	120,654	+0.04(+0.41%)
Dec 12, 2023	10.32	10.36	9.820	9.840	82,361	-0.48(-4.65%)
Dec 11, 2023	10.71	10.73	10.13	10.32	60,888	-0.38(-3.55%)
Dec 08, 2023	10.25	10.79	10.25	10.70	124,458	+0.45(+4.39%)
Dec 07, 2023	11.40	11.50	9.830	10.25	291,352	-1.25(-10.87%)
Dec 06, 2023	12.18	12.58	11.25	11.50	158,824	-0.38(-3.20%)
Dec 05, 2023	12.36	14.60	11.50	11.88	1,379,682	-0.50(-4.08%)
Dec 04, 2023	10.60	12.41	10.58	12.38	365,228	+1.83(+17.39%)
Dec 01, 2023	9.609	10.60	9.609	10.55	101,884	+0.88(+9.10%)
Nov 30, 2023	9.620	9.880	9.500	9.670	27,212	+0.02(+0.21%)
Nov 29, 2023	9.570	9.920	9.550	9.650	44,032	+0.13(+1.37%)
Nov 28, 2023	9.280	9.570	8.810	9.520	31,505	+0.32(+3.48%)
Nov 27, 2023	9.660	9.740	9.200	9.200	87,904	-0.54(-5.54%)
Nov 24, 2023	9.360	9.965	9.360	9.740	41,602	+0.31(+3.29%)
Nov 22, 2023	9.540	9.746	9.270	9.430	29,778	+0.01(+0.11%)
Nov 21, 2023	9.560	9.960	9.420	9.420	71,601	-0.28(-2.89%)
Nov 20, 2023	9.540	9.740	9.395	9.700	83,908	+0.26(+2.75%)
Nov 17, 2023	9.590	9.700	9.300	9.440	46,833	-0.03(-0.32%)
Nov 16, 2023	9.900	9.900	9.220	9.470	88,750	-0.33(-3.37%)
Nov 15, 2023	9.350	10.00	9.350	9.800	203,101	+0.40(+4.26%)
Nov 14, 2023	9.990	10.54	9.300	9.400	339,251	-1.20(-11.32%)
Nov 13, 2023	9.670	10.88	9.670	10.60	670,390	+0.77(+7.83%)
Nov 10, 2023	10.09	10.09	9.730	9.830	35,147	-0.04(-0.41%)
Nov 09, 2023	10.30	10.43	9.710	9.870	55,267	-0.26(-2.57%)
Nov 08, 2023	10.54	10.64	10.04	10.13	38,038	-0.42(-3.98%)
Nov 07, 2023	10.00	10.64	10.00	10.55	36,059	+0.51(+5.08%)
Nov 06, 2023	9.940	10.15	9.610	10.04	26,896	+0.10(+1.01%)
Nov 03, 2023	10.33	10.69	9.920	9.940	58,081	-0.36(-3.50%)
Nov 02, 2023	8.930	10.39	8.930	10.30	136,417	+1.45(+16.38%)
Nov 01, 2023	8.740	9.480	8.740	8.850	83,285	-0.19(-2.10%)
Oct 31, 2023	8.590	9.140	8.587	9.040	23,698	+0.46(+5.36%)
Oct 30, 2023	8.650	8.790	8.250	8.580	33,908	-0.06(-0.69%)
Oct 27, 2023	9.030	9.090	8.420	8.640	106,868	-0.46(-5.05%)
Oct 26, 2023	9.180	9.350	8.840	9.100	32,120	+0.00(+0.00%)
Oct 25, 2023	9.580	9.795	9.070	9.100	21,245	-0.48(-5.01%)
Oct 24, 2023	9.180	9.738	9.170	9.580	28,960	+0.40(+4.36%)
Oct 23, 2023	9.120	9.362	8.867	9.180	20,892	-0.04(-0.43%)
Oct 20, 2023	9.430	9.430	9.000	9.220	29,996	-0.20(-2.12%)
Oct 19, 2023	9.690	9.860	9.390	9.420	17,214	-0.29(-2.99%)
Oct 18, 2023	10.00	10.10	9.630	9.710	21,702	-0.47(-4.62%)
Oct 17, 2023	10.01	10.56	9.645	10.18	50,966	+0.07(+0.69%)
Oct 16, 2023	9.770	10.19	9.600	10.11	38,025	+0.48(+4.98%)
Oct 13, 2023	10.03	10.11	9.570	9.630	39,301	-0.42(-4.18%)
Oct 12, 2023	10.30	10.37	9.910	10.05	24,570	-0.37(-3.55%)
Oct 11, 2023	9.860	10.49	9.860	10.42	39,274	+0.51(+5.15%)
Oct 10, 2023	9.830	9.960	9.490	9.910	160,210	+0.13(+1.33%)
Oct 09, 2023	9.270	9.940	9.270	9.780	60,341	+0.26(+2.73%)
Oct 06, 2023	8.900	9.790	8.870	9.520	51,675	+0.56(+6.25%)
Oct 05, 2023	8.900	9.160	8.720	8.960	23,530	+0.08(+0.90%)
Oct 04, 2023	8.530	8.950	8.390	8.880	29,748	+0.42(+4.96%)
Oct 03, 2023	8.900	8.900	8.340	8.460	57,835	-0.37(-4.19%)
Oct 02, 2023	9.390	9.630	8.750	8.830	52,343	-0.68(-7.15%)
Sep 29, 2023	9.540	9.870	9.510	9.510	47,026	+0.01(+0.11%)
Sep 28, 2023	9.570	9.610	9.320	9.500	56,468	-0.07(-0.73%)
Sep 27, 2023	9.890	10.000	9.540	9.570	28,061	-0.18(-1.85%)
Sep 26, 2023	9.720	10.09	9.680	9.750	86,265	-0.15(-1.52%)
Sep 25, 2023	10.04	9.995	9.840	9.900	51,760	-0.30(-2.94%)
Sep 22, 2023	10.55	10.58	10.01	10.20	57,003	-0.19(-1.83%)
Sep 21, 2023	10.57	10.81	10.26	10.39	45,256	-0.41(-3.80%)
Sep 20, 2023	10.60	11.20	10.52	10.80	103,746	+0.28(+2.66%)
Sep 19, 2023	10.52	10.60	10.17	10.52	48,266	-0.06(-0.57%)
Sep 18, 2023	10.55	10.76	10.24	10.58	45,941	+0.03(+0.28%)
Sep 15, 2023	10.96	11.00	10.32	10.55	83,060	-0.35(-3.21%)
Sep 14, 2023	10.83	11.16	10.83	10.90	41,895	+0.11(+1.02%)
Sep 13, 2023	11.22	11.22	10.32	10.79	139,696	-0.44(-3.92%)
Sep 12, 2023	11.46	11.71	11.18	11.23	56,100	-0.29(-2.52%)
Sep 11, 2023	11.39	11.69	11.23	11.52	52,143	+0.28(+2.49%)
Sep 08, 2023	11.51	11.56	10.95	11.24	50,119	-0.34(-2.94%)
Sep 07, 2023	11.53	11.74	11.27	11.58	42,485	-0.10(-0.86%)
Sep 06, 2023	11.78	11.88	11.47	11.68	95,252	-0.10(-0.85%)
Sep 05, 2023	11.80	11.99	11.61	11.78	46,666	-0.02(-0.17%)
Sep 01, 2023	11.42	11.90	11.41	11.80	80,006	+0.36(+3.15%)
Aug 31, 2023	11.70	11.96	11.23	11.44	135,673	-0.23(-1.97%)
Aug 30, 2023	11.00	11.81	10.97	11.67	161,844	+0.50(+4.48%)
Aug 29, 2023	10.55	11.30	10.51	11.17	112,543	+0.58(+5.48%)
Aug 28, 2023	10.68	10.88	10.29	10.59	148,616	-0.10(-0.94%)
Aug 25, 2023	10.29	11.02	10.02	10.69	191,185	+0.61(+6.05%)
Aug 24, 2023	9.830	10.10	9.460	10.08	77,272	+0.23(+2.34%)
Aug 23, 2023	9.290	9.940	9.150	9.850	109,870	+0.83(+9.20%)
Aug 22, 2023	8.990	9.131	8.750	9.020	73,284	+0.05(+0.56%)
Aug 21, 2023	9.450	9.610	8.830	8.970	105,133	-0.48(-5.08%)
Aug 18, 2023	8.730	9.565	8.681	9.450	119,965	+0.59(+6.66%)
Aug 17, 2023	9.110	9.155	8.750	8.860	115,803	-0.30(-3.28%)
Aug 16, 2023	9.000	9.420	8.941	9.160	74,634	+0.14(+1.55%)
Aug 15, 2023	9.310	9.600	8.940	9.020	90,413	-0.28(-3.01%)
Aug 14, 2023	9.420	9.420	9.020	9.300	98,911	-0.10(-1.06%)
Aug 11, 2023	9.000	9.680	9.000	9.400	129,903	+0.29(+3.18%)
Aug 10, 2023	9.050	9.520	8.720	9.110	241,554	+0.05(+0.55%)
Aug 09, 2023	9.490	9.519	9.040	9.060	106,036	-0.50(-5.23%)
Aug 08, 2023	9.670	9.820	9.280	9.560	120,234	-0.14(-1.44%)
Aug 07, 2023	10.21	10.35	9.680	9.700	150,148	-0.39(-3.87%)
Aug 04, 2023	10.97	10.97	9.851	10.09	282,110	-0.89(-8.11%)
Aug 03, 2023	11.02	12.44	10.83	10.98	656,987	+0.65(+6.29%)
Aug 02, 2023	10.63	10.66	10.01	10.33	171,674	-0.60(-5.49%)
Aug 01, 2023	10.56	10.98	10.20	10.93	103,790	+0.04(+0.37%)
Jul 31, 2023	10.10	10.95	10.05	10.89	134,062	+0.78(+7.72%)
Jul 28, 2023	9.750	10.28	9.601	10.11	130,317	+0.44(+4.55%)
Jul 27, 2023	10.14	10.65	9.620	9.670	159,101	-0.41(-4.07%)
Jul 26, 2023	10.10	10.50	9.820	10.08	105,562	+0.05(+0.50%)
Jul 25, 2023	11.02	11.22	9.960	10.03	259,227	-0.95(-8.65%)
Jul 24, 2023	11.00	11.28	10.30	10.98	265,084	-0.32(-2.83%)
Jul 21, 2023	11.81	12.17	11.03	11.30	261,340	-0.15(-1.31%)
Jul 20, 2023	12.29	13.67	11.30	11.45	629,961	-1.18(-9.34%)
Jul 19, 2023	11.47	13.05	11.13	12.63	1,045,048	+1.98(+18.59%)
Jul 18, 2023	10.39	11.33	10.39	10.65	142,824	+0.20(+1.91%)
Jul 17, 2023	9.790	10.84	9.720	10.45	165,422	+0.60(+6.09%)
Jul 14, 2023	10.77	10.80	9.790	9.850	190,723	-0.86(-8.03%)
Jul 13, 2023	10.72	11.10	10.45	10.71	149,473	+0.21(+2.00%)
Jul 12, 2023	10.98	11.48	10.40	10.50	274,899	-0.16(-1.50%)
Jul 11, 2023	10.57	10.94	10.26	10.66	139,585	-0.03(-0.28%)
Jul 10, 2023	10.24	11.19	10.00	10.69	279,917	+0.51(+5.01%)
Jul 07, 2023	9.880	10.52	9.322	10.18	254,278	+0.30(+3.04%)
Jul 06, 2023	9.440	10.08	9.380	9.880	171,341	+0.08(+0.82%)
Jul 05, 2023	9.980	10.00	9.310	9.800	230,935	-0.28(-2.78%)
Jul 03, 2023	8.970	10.60	8.952	10.08	439,376	+1.14(+12.75%)
Jun 30, 2023	8.500	9.980	8.420	8.940	1,004,125	-2.27(-20.25%)
Jun 29, 2023	11.53	12.40	10.71	11.21	704,575	-0.73(-6.11%)
Jun 28, 2023	9.900	12.14	9.850	11.94	658,828	+1.96(+19.64%)
Jun 27, 2023	10.63	10.87	9.770	9.980	418,099	-1.00(-9.11%)
Jun 26, 2023	10.24	11.36	10.18	10.98	545,863	+0.00(+0.00%)
Jun 23, 2023	12.73	12.80	10.73	10.98	2,155,928	-1.92(-14.88%)
Jun 22, 2023	14.40	14.80	12.10	12.90	9,723,560	+3.28(+34.10%)
Jun 21, 2023	5.920	12.62	5.700	9.620	2,729,360	+3.60(+59.80%)
Jun 20, 2023	6.300	6.350	5.830	6.020	118,513	-0.33(-5.20%)
Jun 16, 2023	6.500	6.500	6.220	6.350	143,025	-0.06(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Root Inc (NQ: ROOT )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Root Inc (NQ: ROOT )

Historical Prices

Sections

Services

The Punxsutawney Spirit