BIT:1ROKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	126.74	126.74	126.74	126.74	126.74	0.97%	-
Jul 24, 2026	125.52	125.52	125.52	125.52	125.52	0.56%	-
Jul 23, 2026	124.82	124.82	124.82	124.82	124.82	-0.37%	-
Jul 22, 2026	125.28	125.28	125.28	125.28	125.28	-0.51%	-
Jul 21, 2026	127.50	127.50	127.50	125.92	125.92	-1.05%	1
Jul 20, 2026	127.26	127.26	127.26	127.26	127.26	-0.20%	-
Jul 17, 2026	127.52	127.52	127.52	127.52	127.52	1.46%	-
Jul 16, 2026	125.00	125.00	125.00	125.68	125.68	0.77%	100
Jul 15, 2026	124.72	124.72	124.72	124.72	124.72	0.97%	-
Jul 14, 2026	123.52	123.52	123.52	123.52	123.52	-1.59%	-
Jul 13, 2026	125.52	125.52	125.52	125.52	125.52	1.73%	-
Jul 10, 2026	123.38	123.38	123.38	123.38	123.38	0.62%	-
Jul 9, 2026	122.62	122.62	122.62	122.62	122.62	-0.47%	-
Jul 8, 2026	122.68	122.68	122.68	123.20	123.20	-1.16%	32
Jul 7, 2026	124.64	124.64	124.64	124.64	124.64	0.42%	-
Jul 6, 2026	125.00	125.00	125.00	124.12	124.12	7.13%	50
Jul 3, 2026	115.86	115.86	115.86	115.86	115.86	-6.29%	-
Jul 2, 2026	123.64	123.64	123.64	123.64	123.64	-0.15%	-
Jul 1, 2026	120.08	120.08	120.08	123.82	123.82	2.64%	15
Jun 30, 2026	120.64	120.64	120.64	120.64	120.64	0.63%	-
Jun 29, 2026	118.50	118.50	118.50	119.88	119.88	0.55%	15
Jun 26, 2026	118.58	118.58	118.58	119.22	119.22	0.32%	50
Jun 25, 2026	118.84	118.84	118.84	118.84	118.84	-2.12%	-
Jun 24, 2026	121.42	121.42	121.42	121.42	121.42	2.00%	-
Jun 23, 2026	117.60	117.64	117.60	119.04	119.04	0.29%	103
Jun 22, 2026	119.38	119.38	119.38	118.70	118.70	0.85%	13
Jun 19, 2026	117.70	117.70	117.70	117.70	117.70	-1.29%	-
Jun 18, 2026	119.24	119.24	119.24	119.24	119.24	0.71%	-
Jun 17, 2026	118.40	118.40	118.40	118.40	118.40	-0.95%	-
Jun 16, 2026	121.00	121.40	121.00	119.54	119.54	-3.03%	13
Jun 15, 2026	125.32	125.32	122.18	123.28	123.28	15.69%	152
Jun 12, 2026	104.68	105.44	104.68	106.56	106.56	4.47%	62
Jun 11, 2026	105.82	105.82	105.82	102.00	102.00	-1.01%	37
Jun 10, 2026	103.04	103.04	103.04	103.04	103.04	-0.96%	-
Jun 9, 2026	104.04	104.04	104.04	104.04	104.04	-3.67%	-
Jun 8, 2026	108.00	108.00	108.00	108.00	108.00	0.58%	-
Jun 5, 2026	107.38	107.38	107.38	107.38	107.38	-3.00%	-
Jun 4, 2026	110.70	110.70	110.70	110.70	110.70	6.61%	-
Jun 3, 2026	103.84	103.84	103.84	103.84	103.84	-5.72%	-
Jun 2, 2026	109.28	109.28	109.28	110.14	110.14	-0.97%	7
Jun 1, 2026	111.22	111.22	111.22	111.22	111.22	-1.37%	-
May 29, 2026	113.40	113.40	113.40	112.76	112.76	1.70%	9
May 28, 2026	110.88	110.88	110.88	110.88	110.88	-2.05%	-
May 27, 2026	111.00	111.00	111.00	113.20	113.20	3.19%	17
May 26, 2026	109.70	109.70	109.70	109.70	109.70	0.05%	-
May 25, 2026	107.80	107.80	107.80	109.64	109.64	1.31%	10
May 22, 2026	108.22	108.22	108.22	108.22	108.22	-0.37%	-
May 21, 2026	108.62	108.62	108.62	108.62	108.62	2.05%	-
May 20, 2026	106.44	106.44	106.44	106.44	106.44	3.02%	-
May 19, 2026	103.32	103.32	103.32	103.32	103.32	-4.10%	-