Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 9, 2025	88.77	88.99	88.77	88.99	88.99	1.92%	8
Dec 8, 2025	84.66	88.21	84.66	87.31	87.31	10.62%	155
Dec 5, 2025	79.45	79.45	78.93	78.93	78.93	-0.65%	21
Dec 4, 2025	79.45	79.45	79.45	79.45	79.45	-3.00%	-
Dec 3, 2025	81.91	81.91	81.91	81.91	81.91	-1.04%	-
Dec 2, 2025	82.77	82.77	82.77	82.77	82.77	0.17%	-
Dec 1, 2025	82.63	82.63	82.63	82.63	82.63	-0.64%	-
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