Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	82.98	83.16	81.60	83.16	83.16	0.68%	1,360
Nov 27, 2025	82.60	82.60	82.60	82.60	82.60	-1.30%	-
Nov 26, 2025	83.69	83.69	83.69	83.69	83.69	2.41%	-
Nov 25, 2025	81.72	81.72	81.72	81.72	81.72	0.69%	-
Nov 24, 2025	81.92	82.54	81.16	81.16	81.16	0.64%	10
Nov 21, 2025	79.83	80.64	79.83	80.64	80.64	-1.75%	7
Nov 20, 2025	82.41	82.41	82.08	82.08	82.08	0.59%	104
Nov 19, 2025	81.60	81.60	81.60	81.60	81.60	-0.15%	-
Nov 18, 2025	81.72	81.72	81.72	81.72	81.72	-4.07%	-
Nov 17, 2025	86.73	86.93	85.19	85.19	85.19	-3.12%	5
Nov 14, 2025	83.56	87.93	83.55	87.93	87.93	1.87%	448
Nov 13, 2025	91.14	91.14	86.18	86.32	86.32	-6.27%	140
Nov 12, 2025	92.09	92.09	92.09	92.09	92.09	0.72%	-
Nov 11, 2025	91.43	91.43	91.43	91.43	91.43	0.07%	-
Nov 10, 2025	91.27	91.37	90.47	91.37	91.37	6.45%	369
Nov 7, 2025	90.97	90.97	85.83	85.83	85.83	-5.84%	251
Nov 6, 2025	92.72	93.80	91.15	91.15	91.15	-2.87%	277
Nov 5, 2025	91.00	93.84	91.00	93.84	93.84	1.30%	38
Nov 4, 2025	91.40	92.64	91.40	92.64	92.64	-2.20%	153
Nov 3, 2025	96.44	96.44	93.92	94.72	94.72	-1.13%	483
Oct 31, 2025	80.53	100.70	80.53	95.80	95.80	8.32%	2,039
Oct 30, 2025	84.63	89.02	84.63	88.44	88.44	4.16%	21
Oct 29, 2025	82.93	84.91	82.93	84.91	84.91	-0.06%	4
Oct 28, 2025	84.96	84.96	84.96	84.96	84.96	1.18%	-
Oct 27, 2025	83.61	84.23	83.61	83.97	83.97	-0.20%	715
Oct 24, 2025	84.50	85.90	84.14	84.14	84.14	0.21%	229
Oct 23, 2025	83.04	83.96	83.04	83.96	83.96	2.38%	15
Oct 22, 2025	84.07	84.07	82.01	82.01	82.01	-3.59%	18
Oct 21, 2025	83.52	85.06	83.52	85.06	85.06	4.07%	29
Oct 20, 2025	81.73	81.73	81.73	81.73	81.73	1.77%	-
Oct 17, 2025	80.00	80.66	79.10	80.31	80.31	-5.93%	1,721
Oct 16, 2025	84.65	85.37	84.64	85.37	85.37	2.25%	157
Oct 15, 2025	82.40	83.49	82.40	83.49	83.49	2.90%	142
Oct 14, 2025	80.07	81.35	80.07	81.14	81.14	0.60%	167
Oct 13, 2025	81.92	81.95	80.66	80.66	80.66	0.81%	398
Oct 10, 2025	80.33	80.33	80.01	80.01	80.01	-6.85%	36
Oct 9, 2025	86.06	86.06	85.89	85.89	85.89	-0.97%	116
Oct 8, 2025	86.73	86.73	86.73	86.73	86.73	-1.31%	-
Oct 7, 2025	89.42	89.42	87.88	87.88	87.88	-0.66%	30
Oct 6, 2025	89.51	89.51	87.16	88.46	88.46	-0.39%	65
Oct 3, 2025	88.81	88.81	88.81	88.81	88.81	-0.35%	-
Oct 2, 2025	88.84	89.76	88.84	89.12	89.12	6.53%	285
Sep 30, 2025	83.66	83.66	83.66	83.66	83.66	-1.70%	-
Sep 29, 2025	85.77	85.80	85.11	85.11	85.11	1.68%	245
Sep 26, 2025	83.93	83.93	83.70	83.70	83.70	0.12%	220
Sep 25, 2025	83.46	83.60	83.46	83.60	83.60	-1.03%	200
Sep 24, 2025	84.57	84.57	84.47	84.47	84.47	-1.70%	50
Sep 23, 2025	85.93	85.93	85.93	85.93	85.93	0.12%	-
Sep 22, 2025	86.24	86.31	85.83	85.83	85.83	0.33%	22
Sep 19, 2025	84.42	85.80	83.72	85.55	85.55	1.02%	129