Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	83.18	83.18	83.18	83.06	83.06	1.23%	30
Mar 3, 2026	81.72	82.08	81.72	82.05	82.05	-1.04%	53
Mar 2, 2026	81.35	84.20	81.35	82.91	82.91	2.40%	267
Feb 27, 2026	78.34	79.95	78.11	80.97	80.97	2.33%	120
Feb 26, 2026	78.74	79.16	78.51	79.13	79.13	3.07%	41
Feb 25, 2026	76.77	76.77	76.77	76.77	76.77	5.67%	-
Feb 24, 2026	72.65	72.65	72.65	72.65	72.65	1.78%	-
Feb 23, 2026	71.38	71.38	71.38	71.38	71.38	-5.71%	-
Feb 20, 2026	76.99	76.99	76.99	75.70	75.70	-0.88%	25
Feb 19, 2026	76.37	76.37	76.37	76.37	76.37	0.83%	-
Feb 18, 2026	75.74	75.74	75.74	75.74	75.74	2.87%	-
Feb 17, 2026	75.28	75.28	75.21	73.63	73.63	-1.81%	140
Feb 16, 2026	74.68	74.68	74.68	74.99	74.99	1.86%	100
Feb 13, 2026	79.15	81.27	75.82	73.62	73.62	9.20%	960
Feb 12, 2026	67.42	67.42	67.42	67.42	67.42	-9.00%	-
Feb 11, 2026	74.09	74.09	74.09	74.09	74.09	-3.44%	-
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%	-