Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.00	25.00	25.00	25.00	25.00	4.34%	1
Feb 26, 2026	23.90	23.96	23.80	23.96	23.96	1.96%	953
Feb 25, 2026	22.42	23.50	22.42	23.50	23.50	5.57%	6,156
Feb 24, 2026	22.26	22.26	22.26	22.26	22.26	1.74%	1
Feb 23, 2026	21.82	21.94	21.82	21.88	21.88	-5.85%	4,280
Feb 20, 2026	23.24	23.24	23.24	23.24	23.24	-	500
Feb 19, 2026	23.32	23.32	23.24	23.24	23.24	-1.27%	1,663
Feb 18, 2026	23.36	23.60	23.28	23.54	23.54	0.77%	4,564
Feb 13, 2026	25.29	25.29	23.36	23.36	23.36	9.11%	5,162
Feb 12, 2026	22.31	22.31	20.50	21.41	21.41	-4.93%	573
Feb 11, 2026	22.72	22.72	22.46	22.52	22.52	-4.98%	1,537
Feb 10, 2026	23.66	23.70	23.66	23.70	23.70	3.22%	1,017
Feb 9, 2026	22.88	23.00	22.82	22.96	22.96	2.78%	1,303
Feb 6, 2026	22.40	22.57	22.31	22.34	22.34	-12.70%	730
Feb 2, 2026	25.38	25.59	25.38	25.59	25.59	-5.64%	19
Jan 27, 2026	27.12	27.12	27.12	27.12	27.12	-4.00%	2,527
Jan 26, 2026	28.26	28.37	28.25	28.25	28.25	7.78%	414
Jan 22, 2026	26.21	26.21	26.21	26.21	26.21	-2.02%	1
Jan 21, 2026	26.75	26.75	26.75	26.75	26.75	-2.01%	3
Jan 20, 2026	27.30	27.30	27.30	27.30	27.30	-3.47%	2
Jan 19, 2026	27.91	28.28	27.91	28.28	28.28	0.39%	961
Jan 16, 2026	28.17	28.17	28.17	28.17	28.17	-0.14%	3
Jan 15, 2026	28.92	28.92	28.21	28.21	28.21	-2.15%	35
Jan 14, 2026	28.68	28.84	28.68	28.83	28.83	-6.67%	2,901
Jan 12, 2026	29.76	30.89	29.76	30.89	30.89	1.78%	11,014
Jan 9, 2026	29.38	30.35	29.38	30.35	30.35	1.23%	1,002
Jan 8, 2026	29.98	29.98	29.98	29.98	29.98	1.94%	70
Jan 7, 2026	30.31	30.31	29.41	29.41	29.41	-4.85%	52
Jan 6, 2026	31.31	31.31	30.91	30.91	30.91	-0.29%	77
Jan 5, 2026	30.41	31.32	29.75	31.00	31.00	44.12%	1,344
Jan 2, 2026	31.78	31.78	21.51	21.51	21.51	-31.63%	164
Dec 30, 2025	31.46	31.46	31.46	31.46	31.46	1.03%	2
Dec 29, 2025	31.14	31.14	31.14	31.14	31.14	1.10%	9
Dec 26, 2025	30.80	30.80	30.80	30.80	30.80	1.52%	470
Dec 23, 2025	30.61	30.61	30.34	30.34	30.34	-1.33%	523
Dec 22, 2025	31.12	31.12	30.75	30.75	30.75	2.02%	564
Dec 19, 2025	30.45	30.83	30.14	30.14	30.14	-1.02%	14,395
Dec 18, 2025	30.45	30.45	30.32	30.45	30.45	-0.62%	843
Dec 17, 2025	30.64	30.64	30.64	30.64	30.64	2.34%	80
Dec 16, 2025	30.50	30.50	29.70	29.94	29.94	1.11%	173
Dec 15, 2025	29.22	29.79	29.11	29.61	29.61	2.60%	11,731
Dec 11, 2025	29.10	29.64	28.86	28.86	28.86	1.26%	5,030
Dec 10, 2025	28.75	28.75	28.50	28.50	28.50	-0.04%	1,565
Dec 9, 2025	28.32	28.60	28.32	28.51	28.51	2.96%	1,022
Dec 8, 2025	27.52	27.69	27.52	27.69	27.69	3.13%	65
Dec 5, 2025	26.74	26.85	26.74	26.85	26.85	6.21%	2,529
Dec 4, 2025	24.55	25.28	24.55	25.28	25.28	-2.02%	125
Dec 1, 2025	25.76	25.80	25.62	25.80	25.80	0.47%	1,756
Nov 28, 2025	25.68	25.68	25.68	25.68	25.68	1.66%	12
Nov 24, 2025	25.26	25.26	25.26	25.26	25.26	-0.16%	229