Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	79.87	80.91	79.87	80.91	80.91	11.77%	64
Feb 24, 2026	72.39	72.39	72.39	72.39	72.39	-3.08%	-
Feb 23, 2026	74.69	74.69	74.69	74.69	74.69	-2.02%	150
Feb 20, 2026	76.23	76.23	76.23	76.23	76.23	-0.20%	-
Feb 19, 2026	76.72	76.72	76.38	76.38	76.38	0.75%	135
Feb 18, 2026	75.81	75.81	75.81	75.81	75.81	2.72%	2
Feb 17, 2026	74.83	75.43	72.96	73.80	73.80	-1.30%	447
Feb 16, 2026	74.83	74.83	74.77	74.77	74.77	10.56%	114
Feb 12, 2026	73.80	73.80	67.63	67.63	67.63	-8.92%	30
Feb 11, 2026	74.25	74.25	74.25	74.25	74.25	-3.27%	-
Feb 10, 2026	74.70	76.76	74.49	76.76	76.76	3.51%	69
Feb 9, 2026	72.50	74.16	72.50	74.16	74.16	0.88%	1,073
Feb 6, 2026	75.33	75.33	72.86	73.51	73.51	0.60%	280
Feb 5, 2026	76.63	77.01	73.07	73.07	73.07	-7.12%	1,015
Feb 4, 2026	80.22	80.22	77.60	78.67	78.67	-2.48%	144
Feb 3, 2026	79.74	81.50	79.74	80.67	80.67	-1.92%	24
Feb 2, 2026	80.20	82.51	80.20	82.25	82.25	1.68%	572
Jan 30, 2026	83.01	83.96	80.89	80.89	80.89	-2.65%	23
Jan 29, 2026	84.45	84.45	83.09	83.09	83.09	-3.27%	131
Jan 28, 2026	87.07	87.88	85.90	85.90	85.90	-1.96%	192
Jan 27, 2026	88.14	88.14	87.62	87.62	87.62	-2.96%	232
Jan 26, 2026	89.17	90.29	89.17	90.29	90.29	0.94%	21
Jan 23, 2026	89.40	89.45	89.40	89.45	89.45	-0.74%	69
Jan 22, 2026	90.30	90.30	90.12	90.12	90.12	1.58%	241
Jan 21, 2026	86.99	88.72	86.99	88.72	88.72	-0.64%	80
Jan 20, 2026	86.14	89.29	84.87	89.29	89.29	1.20%	554
Jan 19, 2026	88.23	88.23	88.23	88.23	88.23	-2.29%	10
Jan 16, 2026	90.30	90.30	90.30	90.30	90.30	-0.32%	-
Jan 15, 2026	90.59	90.59	90.59	90.59	90.59	-0.67%	-
Jan 14, 2026	91.20	91.20	91.20	91.20	91.20	-4.38%	-
Jan 13, 2026	94.74	95.38	94.26	95.38	95.38	3.23%	260
Jan 12, 2026	94.72	94.72	92.01	92.40	92.40	-4.11%	994
Jan 9, 2026	95.16	96.88	95.16	96.36	96.36	1.87%	432
Jan 8, 2026	95.20	96.31	94.59	94.59	94.59	1.33%	29
Jan 7, 2026	96.28	96.99	93.35	93.35	93.35	-2.83%	249
Jan 6, 2026	98.24	98.24	95.53	96.07	96.07	-0.74%	210
Jan 5, 2026	94.95	96.79	94.67	96.79	96.79	3.96%	133
Jan 2, 2026	93.62	94.07	92.50	93.10	93.10	-1.53%	207
Dec 30, 2025	91.45	94.55	91.45	94.55	94.55	-0.18%	154
Dec 29, 2025	94.38	95.30	93.93	94.72	94.72	2.11%	841
Dec 23, 2025	92.52	92.76	92.33	92.76	92.76	-2.48%	1,200
Dec 22, 2025	95.38	96.54	95.12	95.12	95.12	-0.43%	296
Dec 19, 2025	95.53	95.53	95.53	95.53	95.53	0.60%	-
Dec 18, 2025	92.10	95.51	92.10	94.96	94.96	0.67%	124
Dec 17, 2025	94.20	95.00	94.20	94.33	94.33	2.43%	29
Dec 16, 2025	95.28	97.15	92.09	92.09	92.09	-1.07%	533
Dec 15, 2025	91.48	93.09	91.48	93.09	93.09	1.93%	536
Dec 12, 2025	91.33	91.33	91.33	91.33	91.33	-0.74%	-
Dec 11, 2025	91.45	93.41	91.45	92.01	92.01	2.45%	162
Dec 10, 2025	89.81	89.81	89.81	89.81	89.81	0.92%	-