Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	112.95	113.24	108.91	109.99	109.99	-2.99%	2,385
Jan 6, 2026	115.38	115.49	111.14	113.38	113.38	-1.12%	1,608
Jan 5, 2026	110.44	115.01	110.05	114.67	114.67	5.57%	2,325
Jan 2, 2026	109.56	110.95	108.12	108.61	108.61	-1.10%	401
Dec 31, 2025	110.43	110.56	109.14	109.82	109.82	-1.69%	869
Dec 30, 2025	110.99	112.05	110.29	111.71	111.71	0.42%	699
Dec 29, 2025	112.30	112.30	110.16	111.24	111.24	0.17%	1,931
Dec 24, 2025	110.44	111.08	109.48	111.06	111.06	1.18%	244
Dec 23, 2025	111.89	111.89	107.23	109.76	109.76	-0.32%	1,129
Dec 22, 2025	109.66	113.50	109.14	110.11	110.11	-0.47%	3,332
Dec 19, 2025	110.45	112.33	109.99	110.63	110.63	-0.30%	710
Dec 18, 2025	105.06	112.49	105.06	110.97	110.97	1.22%	1,887
Dec 17, 2025	110.68	112.03	109.63	109.63	109.63	0.51%	2,826
Dec 16, 2025	110.30	115.00	106.62	109.07	109.07	-0.56%	9,386
Dec 15, 2025	107.30	109.97	107.25	109.68	109.68	1.25%	482
Dec 12, 2025	109.68	110.00	106.57	108.33	108.33	1.68%	667
Dec 11, 2025	104.04	112.28	104.04	106.54	106.54	1.77%	10,883
Dec 10, 2025	105.99	105.99	102.90	104.69	104.69	-0.17%	239
Dec 9, 2025	101.39	104.94	101.23	104.87	104.87	4.16%	1,606
Dec 8, 2025	100.50	102.75	100.28	100.68	100.68	0.69%	1,627
Dec 5, 2025	95.00	101.28	91.50	100.00	99.99	5.53%	1,270
Dec 4, 2025	93.58	95.87	91.79	94.75	94.75	1.98%	6,068
Dec 3, 2025	97.00	97.62	92.00	92.91	92.91	-5.82%	2,368
Dec 2, 2025	96.52	99.05	95.87	98.65	98.65	2.09%	195
Dec 1, 2025	95.75	96.63	94.21	96.63	96.63	-0.07%	212
Nov 28, 2025	95.70	96.81	94.72	96.69	96.69	0.37%	247