Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.60	86.35	83.32	86.35	86.35	1.83%	502
Mar 5, 2026	83.82	84.80	83.82	84.80	84.80	2.54%	-
Mar 4, 2026	80.25	83.37	80.25	82.70	82.70	0.68%	444
Mar 3, 2026	83.10	83.10	81.96	82.14	82.14	-0.92%	118
Mar 2, 2026	82.22	83.08	81.98	82.90	82.90	2.64%	-
Feb 27, 2026	78.70	80.77	78.21	80.77	80.77	2.27%	206
Feb 26, 2026	77.76	79.37	77.64	78.98	78.98	3.00%	79
Feb 25, 2026	74.44	76.68	74.29	76.68	76.68	5.91%	3
Feb 24, 2026	72.04	72.40	71.60	72.40	72.40	1.40%	-
Feb 23, 2026	74.90	74.90	71.34	71.40	71.40	-6.20%	106
Feb 20, 2026	76.50	76.50	75.73	76.12	76.12	-0.30%	90
Feb 19, 2026	76.59	76.59	76.00	76.35	76.35	0.50%	106
Feb 18, 2026	75.46	75.97	75.03	75.97	75.97	2.93%	-
Feb 17, 2026	75.65	75.82	73.81	73.81	73.81	-2.02%	246
Feb 16, 2026	75.53	75.53	75.13	75.33	75.33	2.73%	9
Feb 13, 2026	78.30	80.76	73.33	73.33	73.33	8.32%	-
Feb 12, 2026	74.25	74.25	67.70	67.70	67.70	-13.49%	-
Feb 11, 2026	77.02	78.26	76.47	78.26	78.26	2.09%	-
Feb 10, 2026	74.41	76.66	74.41	76.66	76.66	3.36%	-
Feb 9, 2026	72.49	74.72	72.20	74.17	74.17	0.94%	206
Feb 6, 2026	74.43	75.28	72.06	73.48	73.48	0.30%	512
Feb 5, 2026	77.66	77.96	73.15	73.26	73.26	-7.17%	776
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