Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.37	81.69	81.37	81.69	-	2.85%	-
Dec 4, 2025	79.89	80.18	79.43	79.43	79.43	-2.89%	-
Dec 3, 2025	84.68	84.68	81.79	81.79	81.79	-0.98%	-
Dec 2, 2025	83.00	83.30	82.60	82.60	82.60	-0.08%	1
Dec 1, 2025	82.58	82.67	81.94	82.67	82.67	-0.37%	101
Nov 28, 2025	83.14	83.88	81.96	82.98	82.98	0.46%	89
Nov 27, 2025	82.66	82.70	82.22	82.60	82.60	-1.44%	1
Nov 26, 2025	82.35	83.81	82.19	83.81	83.81	2.63%	2
Nov 25, 2025	81.23	81.73	80.82	81.66	81.66	1.21%	183
Nov 24, 2025	81.33	81.75	80.60	80.68	80.68	0.27%	1,048
Nov 21, 2025	79.03	80.46	78.65	80.46	80.46	-1.97%	186
Nov 20, 2025	82.62	82.62	82.03	82.08	82.08	0.34%	4
Nov 19, 2025	82.22	82.45	81.80	81.80	81.80	1.31%	5
Nov 18, 2025	82.26	82.43	80.61	80.74	80.74	-5.32%	551
Nov 17, 2025	86.85	86.85	85.28	85.28	85.28	-3.40%	280
Nov 14, 2025	85.83	88.28	83.04	88.28	88.28	2.39%	521
Nov 13, 2025	91.32	91.32	86.22	86.22	86.22	-6.70%	4
Nov 12, 2025	93.05	93.05	92.21	92.41	92.41	2.25%	4
Nov 11, 2025	90.89	90.89	89.90	90.38	90.38	-1.06%	6
Nov 10, 2025	89.39	91.35	88.93	91.35	91.35	6.61%	236
Nov 7, 2025	91.19	91.19	85.69	85.69	85.69	-6.53%	201
Nov 6, 2025	93.21	93.40	91.68	91.68	91.68	-2.02%	-
Nov 5, 2025	92.06	93.57	91.00	93.57	93.57	1.04%	137
Nov 4, 2025	92.23	92.83	91.63	92.61	92.61	-2.42%	433
Nov 3, 2025	93.54	96.55	93.16	94.91	94.91	1.38%	923
Oct 31, 2025	81.67	99.56	81.67	93.62	93.62	6.01%	521
Oct 30, 2025	84.91	88.31	84.67	88.31	88.31	3.98%	203
Oct 29, 2025	85.08	85.08	84.27	84.93	84.93	-	-
Oct 28, 2025	84.58	85.22	84.58	84.93	84.93	1.13%	-
Oct 27, 2025	83.96	83.98	83.57	83.98	83.98	-0.64%	88
Oct 24, 2025	84.80	85.87	84.52	84.52	84.52	0.78%	224
Oct 23, 2025	83.33	83.87	82.62	83.87	83.87	2.44%	-
Oct 22, 2025	83.47	84.18	81.87	81.87	81.87	-3.74%	-
Oct 21, 2025	82.97	85.05	82.73	85.05	85.05	4.01%	63
Oct 20, 2025	81.30	82.50	81.30	81.77	81.77	1.68%	41
Oct 17, 2025	80.19	80.74	79.44	80.42	80.42	-1.46%	583
Oct 16, 2025	84.68	84.80	81.61	81.61	81.61	-2.57%	-
Oct 15, 2025	81.65	83.76	81.33	83.76	83.76	3.34%	383
Oct 14, 2025	80.30	81.05	79.20	81.05	81.05	0.40%	-
Oct 13, 2025	81.17	81.86	80.73	80.73	80.73	-1.43%	-
Oct 10, 2025	84.24	84.29	81.90	81.90	81.90	-4.97%	118
Oct 9, 2025	86.37	86.61	86.11	86.18	86.18	-0.81%	236
Oct 8, 2025	87.43	87.46	86.88	86.88	86.88	-1.25%	-
Oct 7, 2025	89.32	90.36	87.98	87.98	87.98	-0.38%	118
Oct 6, 2025	88.97	89.68	88.32	88.32	88.32	-0.43%	185
Oct 3, 2025	88.84	89.02	88.70	88.70	88.70	-0.55%	-
Oct 2, 2025	88.75	89.25	88.75	89.19	89.19	0.78%	-
Oct 1, 2025	84.44	88.50	84.27	88.50	88.50	5.51%	-
Sep 30, 2025	85.09	85.53	83.71	83.88	83.88	-1.46%	408
Sep 29, 2025	85.31	85.90	85.12	85.12	85.12	1.75%	-