Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	77.15	77.15	77.15	76.73	76.73	3.37%	13
Feb 9, 2026	72.81	74.09	72.81	74.23	74.23	0.91%	25
Feb 6, 2026	75.14	75.14	75.14	73.56	73.56	0.73%	7
Feb 5, 2026	75.71	75.71	75.71	73.03	73.03	-7.33%	80
Feb 4, 2026	80.30	80.30	79.80	78.81	78.81	-2.20%	71
Feb 3, 2026	81.25	81.25	81.25	80.58	80.58	-2.33%	21
Feb 2, 2026	82.50	82.50	82.50	82.50	82.50	1.84%	-
Jan 30, 2026	83.89	83.95	83.89	81.01	81.01	-2.57%	26
Jan 29, 2026	84.33	84.33	84.33	83.15	83.15	-3.52%	40
Jan 28, 2026	86.18	86.18	86.18	86.18	86.18	-1.77%	-
Jan 27, 2026	89.28	90.08	89.28	87.73	87.73	-3.21%	144
Jan 26, 2026	90.64	90.64	90.64	90.64	90.64	1.41%	-
Jan 23, 2026	89.38	89.38	89.38	89.38	89.38	-0.89%	-
Jan 22, 2026	90.18	90.18	90.18	90.18	90.18	1.58%	-
Jan 21, 2026	88.78	88.78	88.78	88.78	88.78	0.07%	-
Jan 20, 2026	88.72	88.72	88.72	88.72	88.72	0.46%	-
Jan 19, 2026	87.44	87.44	87.44	88.31	88.31	-2.31%	5
Jan 16, 2026	90.40	90.40	90.40	90.40	90.40	0.04%	-
Jan 15, 2026	90.36	90.36	90.36	90.36	90.36	-1.14%	-
Jan 14, 2026	91.40	91.40	91.40	91.40	91.40	-3.68%	-
Jan 13, 2026	94.89	94.89	94.89	94.89	94.89	2.84%	-
Jan 12, 2026	92.63	92.63	92.63	92.27	92.27	-4.29%	32
Jan 9, 2026	94.79	95.25	94.61	96.41	96.41	1.71%	211
Jan 8, 2026	95.99	96.66	95.99	94.79	94.79	1.75%	42
Jan 7, 2026	93.16	93.16	93.16	93.16	93.16	-3.28%	-
Jan 6, 2026	96.32	96.32	96.32	96.32	96.32	-0.41%	-
Jan 5, 2026	92.07	95.64	92.07	96.72	96.72	3.62%	15
Jan 2, 2026	94.55	94.55	93.89	93.34	93.34	-1.92%	6
Dec 30, 2025	95.17	95.17	95.17	95.17	95.17	0.62%	-
Dec 29, 2025	94.58	94.58	94.58	94.58	94.58	1.96%	-
Dec 23, 2025	94.65	94.65	92.73	92.76	92.76	-2.41%	2
Dec 22, 2025	95.05	95.05	95.05	95.05	95.05	-0.37%	-
Dec 19, 2025	94.85	94.85	94.85	95.40	95.40	0.56%	2
Dec 18, 2025	94.87	94.87	94.87	94.87	94.87	0.18%	-
Dec 17, 2025	94.70	94.70	94.70	94.70	94.70	3.15%	-
Dec 16, 2025	91.81	91.81	91.81	91.81	91.81	-1.67%	-
Dec 15, 2025	93.04	93.04	91.72	93.37	93.37	2.20%	4
Dec 12, 2025	92.86	92.86	92.86	91.36	91.36	-0.20%	2
Dec 11, 2025	91.54	91.54	91.54	91.54	91.54	2.09%	-
Dec 10, 2025	89.67	89.67	89.67	89.67	89.67	0.88%	-
Dec 9, 2025	88.89	88.89	88.89	88.89	88.89	1.47%	-
Dec 8, 2025	87.60	87.60	87.60	87.60	87.60	3.27%	-
Dec 5, 2025	84.83	84.83	84.83	84.83	84.83	6.99%	-
Dec 4, 2025	79.45	80.99	79.26	79.29	79.29	-2.81%	60
Dec 3, 2025	81.58	81.58	81.58	81.58	81.58	-1.31%	-
Dec 2, 2025	82.66	82.66	82.66	82.66	82.66	0.01%	-
Dec 1, 2025	82.65	82.65	82.65	82.65	82.65	-0.31%	-
Nov 28, 2025	82.36	82.36	82.36	82.91	82.91	-0.02%	6
Nov 27, 2025	82.93	82.93	82.93	82.93	82.93	-0.96%	-
Nov 26, 2025	83.73	83.73	83.73	83.73	83.73	2.41%	-