Roku, Inc. (BMV:ROKU)
Mexico · Delayed Price · Currency is MXN 1,545.00
-5.00 (-0.32%)
At close: Aug 8, 2025, 2:00 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | - | -0.32% | 15 |
| Aug 7, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | -2.08% | 105 |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,583.00 | 1,583.00 | - | 0.28% | 88 |
| Aug 5, 2025 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | - | -2.55% | 7 |
| Aug 4, 2025 | 1,570.20 | 1,619.90 | 1,570.20 | 1,619.81 | - | 6.84% | 4,199 |
| Aug 1, 2025 | 1,555.00 | 1,555.00 | 1,510.00 | 1,516.16 | - | -14.82% | 1,156 |
| Jul 31, 2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | - | 3.49% | 608 |
| Jul 30, 2025 | 1,725.00 | 1,725.00 | 1,720.00 | 1,720.00 | - | - | 137 |
| Jul 29, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | -0.98% | 8 |
| Jul 28, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - | 4.64% | 116 |
| Jul 25, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - | - |
| Jul 24, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - | 5 |
| Jul 23, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | -0.90% | 6 |
| Jul 22, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | -2.59% | 144 |
| Jul 21, 2025 | 1,740.00 | 1,740.00 | 1,719.50 | 1,719.50 | - | -1.18% | 498 |
| Jul 18, 2025 | 1,724.00 | 1,740.00 | 1,724.00 | 1,740.00 | - | 2.35% | 638 |
| Jul 17, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - | 14 |
| Jul 16, 2025 | 1,692.00 | 1,700.00 | 1,692.00 | 1,700.00 | - | 0.53% | 48 |
| Jul 15, 2025 | 1,690.00 | 1,691.04 | 1,690.00 | 1,691.04 | - | 0.06% | 320 |
| Jul 14, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - | 43 |
| Jul 11, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - | - |
| Jul 10, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 2.42% | 482 |
| Jul 9, 2025 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | - | 1.23% | 537 |
| Jul 8, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | - | - |
| Jul 7, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | - | - |
| Jul 4, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | - | - |
| Jul 3, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | - | - |
| Jul 2, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 0.40% | 100 |
| Jul 1, 2025 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | - | -2.68% | 15 |
| Jun 30, 2025 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | - | 2.85% | 151 |
| Jun 27, 2025 | 1,626.40 | 1,626.40 | 1,622.00 | 1,622.00 | - | -0.18% | 224 |
| Jun 26, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | - | 0.93% | 32 |
| Jun 25, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 1.51% | 11 |
| Jun 24, 2025 | 1,540.00 | 1,586.00 | 1,540.00 | 1,586.00 | - | 3.66% | 289 |
| Jun 23, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | -1.57% | 72 |
| Jun 20, 2025 | 1,554.48 | 1,554.48 | 1,554.48 | 1,554.48 | - | 1.90% | 35 |
| Jun 19, 2025 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | - | - | - |
| Jun 18, 2025 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | - | - | - |
| Jun 17, 2025 | 1,583.00 | 1,583.00 | 1,519.00 | 1,525.50 | - | 0.49% | 216 |
| Jun 16, 2025 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | - | - |
| Jun 13, 2025 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | - | - |
| Jun 12, 2025 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | - | - |
| Jun 11, 2025 | 1,541.12 | 1,541.12 | 1,518.00 | 1,518.00 | - | 1.88% | 199 |
| Jun 10, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - | - |
| Jun 9, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - | - |
| Jun 6, 2025 | 1,458.27 | 1,490.00 | 1,458.27 | 1,490.00 | - | 4.78% | 258 |
| Jun 5, 2025 | 1,459.00 | 1,459.00 | 1,422.00 | 1,422.00 | - | -0.21% | 116 |
| Jun 4, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 0.35% | 80 |
| Jun 3, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 1.63% | 73 |
| Jun 2, 2025 | 1,397.29 | 1,397.29 | 1,397.29 | 1,397.29 | - | - | - |