Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	95.88	97.87	92.22	92.51	92.51	-3.58%	1,204
Mar 19, 2026	94.80	96.92	93.99	95.94	95.94	-1.23%	3,514
Mar 18, 2026	98.00	98.00	95.00	97.14	97.14	0.75%	294
Mar 17, 2026	96.00	99.00	95.20	96.41	96.41	1.29%	2,063
Mar 16, 2026	92.56	96.23	91.59	95.19	95.19	3.47%	1,493
Mar 13, 2026	94.69	96.92	91.39	91.99	91.99	-4.61%	4,960
Mar 12, 2026	99.92	102.00	96.38	96.44	96.44	-3.23%	1,945
Mar 11, 2026	101.49	102.49	98.97	99.66	99.66	-0.44%	435
Mar 10, 2026	99.95	101.95	97.52	100.10	100.10	3.02%	1,066
Mar 9, 2026	96.78	99.68	95.05	97.17	97.17	-2.73%	6,646
Mar 6, 2026	98.00	100.50	95.41	99.90	99.90	1.58%	752
Mar 5, 2026	98.40	101.13	96.85	98.35	98.35	1.29%	586
Mar 4, 2026	93.08	97.23	92.92	97.10	97.10	1.35%	910
Mar 3, 2026	98.09	98.09	93.82	95.81	95.81	-2.09%	12,653
Mar 2, 2026	96.98	98.43	95.21	97.86	97.86	0.52%	2,572
Feb 27, 2026	93.00	98.27	91.50	97.35	97.35	4.53%	3,094
Feb 26, 2026	91.65	94.00	91.01	93.13	93.13	0.85%	3,673
Feb 25, 2026	87.70	92.60	87.37	92.35	92.35	6.42%	4,884
Feb 24, 2026	85.00	86.97	83.63	86.78	86.78	2.26%	1,887
Feb 23, 2026	89.03	91.10	83.41	84.86	84.86	-5.41%	1,255
Feb 20, 2026	89.44	90.67	88.03	89.71	89.71	0.35%	1,196
Feb 19, 2026	90.73	91.00	88.80	89.40	89.40	0.08%	1,079
Feb 18, 2026	87.50	90.48	87.50	89.33	89.33	0.79%	1,919
Feb 17, 2026	90.03	91.99	85.54	88.63	88.63	-2.42%	2,557
Feb 13, 2026	93.42	97.50	86.67	90.83	90.83	11.42%	29,231
Feb 12, 2026	87.69	89.25	78.58	81.52	81.52	-6.43%	12,256
Feb 11, 2026	92.13	92.13	86.76	87.12	87.12	-4.58%	1,370
Feb 10, 2026	88.96	91.70	88.50	91.30	91.30	2.94%	3,287
Feb 9, 2026	86.82	89.85	86.00	88.69	88.69	2.82%	3,294
Feb 6, 2026	83.50	89.50	83.50	86.26	86.26	2.54%	4,623
Feb 5, 2026	90.23	93.05	83.71	84.12	84.12	-7.11%	21,366
Feb 4, 2026	93.78	94.81	90.33	90.56	90.56	-3.44%	1,777
Feb 3, 2026	99.71	100.00	93.40	93.79	93.79	-2.58%	1,341
Feb 2, 2026	93.29	97.79	92.91	96.27	96.27	0.79%	1,790
Jan 30, 2026	100.40	100.94	94.72	95.52	95.52	-4.37%	5,230
Jan 29, 2026	100.87	102.00	98.55	99.88	99.88	-2.42%	1,800
Jan 28, 2026	105.78	105.78	101.06	102.36	102.36	-1.66%	5,036
Jan 27, 2026	107.20	107.88	103.88	104.09	104.09	-2.43%	1,139
Jan 26, 2026	104.16	107.41	104.16	106.68	106.68	1.34%	2,521
Jan 23, 2026	106.15	107.20	103.99	105.27	105.27	-0.71%	2,387
Jan 22, 2026	103.99	106.55	103.99	106.02	106.02	3.51%	805
Jan 21, 2026	102.49	104.64	101.54	102.42	102.42	-0.51%	763
Jan 20, 2026	101.80	104.54	95.05	102.94	102.94	-0.80%	3,903
Jan 16, 2026	105.61	106.00	103.46	103.77	103.77	-1.08%	3,046
Jan 15, 2026	108.63	108.63	104.65	104.91	104.91	-1.55%	1,204
Jan 14, 2026	110.07	110.40	105.13	106.56	106.56	-4.60%	1,922
Jan 13, 2026	110.58	111.70	109.05	111.70	111.70	2.35%	2,455
Jan 12, 2026	111.20	111.26	106.70	109.13	109.13	-1.90%	5,502
Jan 9, 2026	109.35	115.00	109.30	111.25	111.25	0.86%	5,004
Jan 8, 2026	112.85	113.43	109.51	110.30	110.30	0.28%	3,165