BIT:1ROKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	105.72	107.54	105.72	107.74	107.74	0.90%	131
May 15, 2026	105.16	105.16	105.16	106.78	106.78	1.52%	80
May 14, 2026	110.98	110.98	104.46	105.18	105.18	-2.14%	8
May 13, 2026	107.48	107.48	107.48	107.48	107.48	0.17%	-
May 12, 2026	104.18	104.92	104.18	107.30	107.30	2.46%	15
May 11, 2026	104.72	104.72	104.72	104.72	104.72	-3.54%	-
May 8, 2026	108.56	108.56	108.56	108.56	108.56	0.39%	4
May 7, 2026	111.00	111.00	111.00	108.14	108.14	1.33%	10
May 6, 2026	105.40	106.72	103.36	106.72	106.72	1.33%	102
May 5, 2026	102.64	102.64	102.64	105.32	105.32	0.96%	3
May 4, 2026	103.00	109.00	103.00	104.32	104.32	8.22%	43
Apr 30, 2026	96.87	97.35	94.62	96.40	96.40	-0.21%	70
Apr 29, 2026	96.60	96.60	96.60	96.60	96.60	1.43%	-
Apr 28, 2026	95.24	95.24	95.24	95.24	95.24	-1.71%	-
Apr 27, 2026	96.90	96.90	96.90	96.90	96.90	-0.49%	-
Apr 24, 2026	98.00	98.97	97.70	97.38	97.38	-2.60%	93
Apr 23, 2026	99.03	101.12	99.03	99.98	99.98	-2.38%	231
Apr 22, 2026	102.42	102.42	102.42	102.42	102.42	2.42%	-
Apr 21, 2026	101.56	101.56	101.16	100.00	100.00	1.37%	251
Apr 20, 2026	97.05	97.05	97.05	98.65	98.65	0.32%	10
Apr 17, 2026	94.60	94.60	91.95	98.34	98.34	4.44%	38
Apr 16, 2026	94.16	94.16	94.16	94.16	94.16	1.30%	-
Apr 15, 2026	88.96	92.07	88.96	92.95	92.95	3.07%	17
Apr 14, 2026	90.18	90.18	90.18	90.18	90.18	3.05%	-
Apr 13, 2026	87.51	87.51	87.51	87.51	87.51	1.70%	-
Apr 10, 2026	86.05	86.05	86.05	86.05	86.05	1.28%	-
Apr 9, 2026	84.96	84.96	84.96	84.96	84.96	-2.49%	-
Apr 8, 2026	88.89	88.89	88.89	87.13	87.13	1.66%	10
Apr 7, 2026	85.71	85.71	85.71	85.71	85.71	1.24%	-
Apr 2, 2026	84.66	84.66	84.66	84.66	84.66	1.98%	-
Apr 1, 2026	83.02	83.02	83.02	83.02	83.02	4.06%	-
Mar 31, 2026	79.74	79.74	79.74	79.78	79.78	2.47%	6
Mar 30, 2026	77.86	77.86	77.86	77.86	77.86	3.15%	-
Mar 27, 2026	75.48	75.48	75.48	75.48	75.48	-5.72%	-
Mar 26, 2026	80.06	80.06	80.06	80.06	80.06	-2.31%	-
Mar 25, 2026	83.57	83.57	83.57	81.95	81.95	-2.63%	80
Mar 24, 2026	84.16	84.16	84.16	84.16	84.16	1.08%	-
Mar 23, 2026	79.33	79.33	79.33	83.26	83.26	0.52%	6
Mar 20, 2026	82.83	82.83	82.83	82.83	82.83	0.69%	-
Mar 19, 2026	82.26	82.26	82.26	82.26	82.26	-2.25%	-
Mar 18, 2026	84.15	84.15	84.15	84.15	84.15	-0.14%	-
Mar 17, 2026	84.27	84.27	84.27	84.27	84.27	0.79%	-
Mar 16, 2026	83.61	83.61	83.61	83.61	83.61	3.61%	-