Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 25, 2025	81.76	81.76	81.76	81.76	81.76	0.71%	-
Nov 24, 2025	81.18	81.18	81.18	81.18	81.18	0.96%	-
Nov 21, 2025	80.41	80.41	80.41	80.41	80.41	-2.11%	-
Nov 20, 2025	82.14	82.14	82.14	82.14	82.14	0.35%	-
Nov 19, 2025	81.85	81.85	81.85	81.85	81.85	0.22%	-
Nov 18, 2025	81.95	81.95	81.95	81.67	81.67	-4.04%	1
Nov 17, 2025	85.11	85.11	85.11	85.11	85.11	-3.60%	-
Nov 14, 2025	85.04	86.37	82.56	88.29	88.29	2.48%	348
Nov 13, 2025	86.15	86.15	86.15	86.15	86.15	-6.08%	-
Nov 12, 2025	91.73	91.73	91.73	91.73	91.73	0.66%	-
Nov 11, 2025	91.13	91.13	91.13	91.13	91.13	-0.63%	-
Nov 10, 2025	92.13	92.13	89.32	91.71	91.71	7.08%	458
Nov 7, 2025	83.20	83.20	83.20	85.65	85.65	-6.64%	1
Nov 6, 2025	92.60	93.39	92.60	91.74	91.74	-1.61%	50
Nov 5, 2025	92.50	92.50	92.50	93.24	93.24	0.85%	2
Nov 4, 2025	89.67	89.67	89.67	92.45	92.45	-2.25%	10
Nov 3, 2025	94.12	94.12	93.17	94.58	94.58	1.01%	109
Oct 31, 2025	81.49	100.94	81.17	93.63	93.63	5.36%	256
Oct 30, 2025	84.70	88.79	84.70	88.87	88.87	4.69%	353
Oct 29, 2025	84.76	84.99	84.76	84.89	84.89	-0.05%	49
Oct 28, 2025	84.93	84.93	84.93	84.93	84.93	1.17%	-
Oct 27, 2025	83.68	83.68	83.68	83.95	83.95	-0.56%	3
Oct 24, 2025	84.42	84.42	84.42	84.42	84.42	0.88%	-
Oct 23, 2025	83.68	83.68	83.68	83.68	83.68	2.36%	-
Oct 22, 2025	81.75	81.75	81.75	81.75	81.75	-3.62%	-
Oct 21, 2025	84.88	84.89	84.88	84.82	84.82	3.83%	200
Oct 20, 2025	81.69	81.69	81.69	81.69	81.69	1.39%	-
Oct 17, 2025	80.57	80.57	80.57	80.57	80.57	-1.25%	-
Oct 16, 2025	84.60	84.80	84.60	81.59	81.59	-2.54%	139
Oct 15, 2025	82.12	82.12	82.12	83.72	83.72	3.46%	53
Oct 14, 2025	80.92	80.92	80.92	80.92	80.92	0.42%	-
Oct 13, 2025	83.18	83.18	81.43	80.58	80.58	0.41%	153
Oct 10, 2025	80.25	80.25	80.25	80.25	80.25	-6.85%	-
Oct 9, 2025	86.31	86.31	86.31	86.15	86.15	-0.77%	3
Oct 8, 2025	86.82	86.82	86.82	86.82	86.82	-1.46%	-
Oct 7, 2025	89.23	89.23	88.28	88.11	88.11	-0.52%	35
Oct 6, 2025	88.24	88.24	88.24	88.57	88.57	-0.02%	120
Oct 3, 2025	87.80	87.93	84.41	88.59	88.59	-0.71%	628
Oct 2, 2025	88.00	88.00	88.00	89.22	89.22	1.08%	20
Oct 1, 2025	87.20	87.99	87.20	88.27	88.27	5.54%	284
Sep 30, 2025	83.64	83.64	83.64	83.64	83.64	-1.69%	-
Sep 29, 2025	85.42	85.42	85.42	85.08	85.08	1.72%	13