Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	79.52	79.80	78.48	78.92	78.92	-2.00%	143
Feb 3, 2026	81.91	82.80	80.49	80.53	80.53	-2.46%	936
Feb 2, 2026	79.30	82.56	79.21	82.56	82.56	2.05%	77
Jan 30, 2026	83.13	83.49	80.90	80.90	80.90	-2.71%	78
Jan 29, 2026	84.58	84.72	83.15	83.15	83.15	-3.47%	-
Jan 28, 2026	87.35	87.72	86.14	86.14	86.14	-1.72%	212
Jan 27, 2026	90.17	90.17	87.65	87.65	87.65	-2.96%	-
Jan 26, 2026	89.52	90.32	89.31	90.32	90.32	1.04%	91
Jan 23, 2026	91.50	91.50	89.02	89.39	89.39	-0.80%	37
Jan 22, 2026	89.30	90.11	89.30	90.11	90.11	2.85%	-
Jan 21, 2026	87.70	87.70	87.40	87.61	87.61	-0.67%	-
Jan 20, 2026	86.65	88.20	84.69	88.20	88.20	-0.06%	167
Jan 19, 2026	88.45	88.45	88.25	88.25	88.25	-2.36%	-
Jan 16, 2026	90.86	90.86	90.38	90.38	90.38	-0.03%	-
Jan 15, 2026	92.39	93.14	90.41	90.41	90.41	-0.82%	-
Jan 14, 2026	94.60	96.46	91.16	91.16	91.16	-4.27%	-
Jan 13, 2026	94.76	95.54	94.60	95.23	95.23	3.20%	192
Jan 12, 2026	95.25	95.25	92.28	92.28	92.28	-4.26%	-
Jan 9, 2026	94.24	98.00	94.24	96.39	96.39	1.63%	861
Jan 8, 2026	94.20	97.05	94.20	94.84	94.84	1.65%	601
Jan 7, 2026	97.27	97.27	93.30	93.30	93.30	-3.04%	-
Jan 6, 2026	98.00	99.22	95.25	96.23	96.23	-0.48%	312
Jan 5, 2026	93.11	96.69	93.11	96.69	96.69	3.63%	667
Jan 2, 2026	92.40	93.77	92.40	93.30	93.30	-1.11%	-
Dec 30, 2025	94.37	94.49	94.35	94.35	94.35	-0.47%	-
Dec 29, 2025	95.24	95.24	94.05	94.80	94.80	1.89%	-
Dec 23, 2025	93.30	93.71	92.66	93.04	93.04	-2.14%	-
Dec 22, 2025	93.09	95.07	92.98	95.07	95.07	-0.56%	118
Dec 19, 2025	94.61	95.61	94.61	95.61	95.61	0.76%	-
Dec 18, 2025	91.78	94.89	91.78	94.89	94.89	0.37%	-
Dec 17, 2025	95.30	95.39	94.54	94.54	94.54	2.83%	-
Dec 16, 2025	94.98	97.13	91.94	91.94	91.94	-1.58%	439
Dec 15, 2025	91.75	93.42	91.75	93.42	93.42	2.58%	-
Dec 12, 2025	90.74	92.30	90.74	91.07	91.07	-0.63%	442
Dec 11, 2025	91.59	95.19	91.34	91.65	91.65	2.03%	706
Dec 10, 2025	90.61	90.61	89.83	89.83	89.83	1.07%	-
Dec 9, 2025	87.36	88.88	86.89	88.88	88.88	1.72%	-
Dec 8, 2025	85.57	88.32	85.57	87.38	87.38	3.36%	1,140
Dec 5, 2025	81.37	84.54	79.05	84.54	84.54	6.43%	144
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