Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	76.50	76.50	76.50	76.50	76.50	0.08%	-
Feb 19, 2026	76.44	76.44	76.44	76.44	76.44	1.51%	-
Feb 18, 2026	74.78	75.30	74.78	75.30	75.30	0.78%	20
Feb 17, 2026	75.00	75.00	74.72	74.72	74.72	-3.28%	-
Feb 16, 2026	75.92	77.25	75.71	77.25	77.25	0.14%	90
Feb 13, 2026	77.98	81.00	77.14	77.14	77.14	11.80%	250
Feb 12, 2026	74.12	75.49	69.00	69.00	69.00	-8.32%	98
Feb 11, 2026	76.72	76.72	75.26	75.26	75.26	-0.04%	40
Feb 10, 2026	74.02	75.29	74.02	75.29	75.29	2.42%	-
Feb 9, 2026	73.51	73.51	73.51	73.51	73.51	-0.82%	2
Feb 6, 2026	75.00	75.00	74.12	74.12	74.12	-0.68%	-
Feb 5, 2026	77.96	77.96	74.63	74.63	74.63	-3.99%	55
Feb 4, 2026	79.79	79.79	77.73	77.73	77.73	-4.21%	-
Feb 3, 2026	81.12	81.15	81.12	81.15	81.15	0.35%	44
Feb 2, 2026	78.53	80.87	78.53	80.87	80.87	-1.44%	-
Jan 30, 2026	82.69	84.94	82.05	82.05	82.05	-1.51%	15
Jan 29, 2026	84.48	84.48	83.31	83.31	83.31	-3.89%	10
Jan 28, 2026	86.81	87.17	86.68	86.68	86.68	-0.31%	101
Jan 27, 2026	90.28	90.28	86.95	86.95	86.95	-2.13%	15
Jan 26, 2026	89.14	89.14	88.84	88.84	88.84	-1.29%	-
Jan 23, 2026	91.28	91.28	90.00	90.00	90.00	-0.08%	551
Jan 22, 2026	89.22	90.07	89.22	90.07	90.07	1.38%	-
Jan 21, 2026	87.69	88.84	87.04	88.84	88.84	1.10%	1
Jan 20, 2026	85.82	88.35	85.82	87.87	87.87	0.69%	14
Jan 19, 2026	87.05	87.27	87.05	87.27	87.27	-2.78%	23
Jan 16, 2026	90.70	90.70	89.77	89.77	89.77	-2.69%	-
Jan 15, 2026	92.21	92.25	92.21	92.25	92.25	1.34%	-
Jan 14, 2026	94.18	94.18	91.03	91.03	91.03	-4.29%	10
Jan 13, 2026	94.31	95.60	94.27	95.11	95.11	1.22%	1,209
Jan 12, 2026	94.50	94.50	91.73	93.96	93.96	-2.34%	133
Jan 9, 2026	92.90	96.61	92.90	96.21	96.21	0.84%	9
Jan 8, 2026	93.72	95.41	93.72	95.41	95.41	0.81%	-
Jan 7, 2026	96.52	96.52	94.64	94.64	94.64	-1.01%	-
Jan 6, 2026	97.62	97.62	95.61	95.61	95.61	-0.13%	1
Jan 5, 2026	92.77	95.73	92.77	95.73	95.73	3.24%	30
Jan 2, 2026	92.75	92.75	92.71	92.73	92.73	-1.26%	10
Dec 30, 2025	93.91	93.91	93.91	93.91	93.91	-2.00%	-
Dec 29, 2025	94.86	95.83	94.86	95.83	95.83	3.25%	23
Dec 23, 2025	92.81	92.81	92.81	92.81	92.81	-2.10%	-
Dec 22, 2025	93.16	94.80	92.64	94.80	94.80	0.23%	100
Dec 19, 2025	94.58	94.58	94.58	94.58	94.58	-0.48%	-
Dec 18, 2025	91.85	95.04	91.85	95.04	95.04	0.30%	10
Dec 17, 2025	94.76	94.76	94.76	94.76	94.76	1.02%	-
Dec 16, 2025	94.41	94.41	93.80	93.80	93.80	1.85%	25
Dec 15, 2025	90.98	92.10	90.98	92.10	92.10	2.00%	180
Dec 12, 2025	90.29	90.29	90.29	90.29	90.29	-2.98%	-
Dec 11, 2025	90.52	93.69	90.52	93.06	93.06	4.70%	32
Dec 10, 2025	90.51	90.51	88.88	88.88	88.88	1.07%	4
Dec 9, 2025	87.18	87.94	87.18	87.94	87.94	1.37%	-
Dec 8, 2025	85.65	86.75	85.65	86.75	86.75	5.79%	-