VIE:ROKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	110.54	110.80	108.64	109.72	109.72	-1.35%	79
Jun 1, 2026	112.96	112.96	111.12	111.22	111.22	-1.59%	271
May 29, 2026	113.08	113.08	112.24	113.02	113.02	1.86%	4
May 28, 2026	113.90	114.46	110.96	110.96	110.96	-2.01%	327
May 27, 2026	109.64	113.24	109.58	113.24	113.24	2.96%	-
May 26, 2026	109.46	109.98	108.80	109.98	109.98	0.31%	1
May 25, 2026	108.66	110.00	108.66	109.64	109.64	1.35%	13
May 22, 2026	108.26	108.92	107.98	108.18	108.18	-0.31%	-
May 21, 2026	106.66	108.52	106.60	108.52	108.52	2.17%	-
May 20, 2026	104.26	106.42	103.78	106.22	106.22	2.43%	314
May 19, 2026	106.92	106.94	103.70	103.70	103.70	-3.98%	1
May 18, 2026	105.98	108.00	105.96	108.00	108.00	1.14%	-
May 15, 2026	107.84	107.84	105.32	106.78	106.78	-1.60%	1
May 14, 2026	107.72	108.94	107.28	108.52	108.52	-0.48%	17
May 13, 2026	108.94	109.40	108.12	109.04	109.04	1.77%	51
May 12, 2026	108.22	108.22	107.14	107.14	107.14	-1.47%	1
May 11, 2026	109.92	110.98	108.74	108.74	108.74	-0.29%	111
May 8, 2026	108.44	109.36	107.56	109.06	109.06	-0.02%	107
May 7, 2026	108.84	109.60	108.50	109.08	109.08	1.77%	130
May 6, 2026	106.42	107.48	106.34	107.18	107.18	-0.41%	94
May 5, 2026	108.20	109.00	107.54	107.62	107.62	0.50%	222
May 4, 2026	105.40	108.00	104.64	107.08	107.08	10.92%	478
Apr 30, 2026	96.36	96.75	96.07	96.54	96.54	0.12%	1
Apr 29, 2026	96.14	96.42	95.59	96.42	96.42	1.25%	1
Apr 28, 2026	97.90	98.31	95.23	95.23	95.23	-1.66%	136
Apr 27, 2026	98.03	98.33	96.84	96.84	96.84	-0.75%	404
Apr 24, 2026	99.26	99.26	97.57	97.57	97.57	-2.41%	477
Apr 23, 2026	99.38	100.54	99.31	99.98	99.98	0.24%	215
Apr 22, 2026	98.17	99.74	97.87	99.74	99.74	-0.34%	-
Apr 21, 2026	101.42	101.68	99.29	100.08	100.08	1.60%	575
Apr 20, 2026	98.06	98.50	97.76	98.50	98.50	0.25%	-
Apr 17, 2026	93.63	98.25	93.63	98.25	98.25	4.60%	33
Apr 16, 2026	93.05	93.93	93.05	93.93	93.93	1.63%	-
Apr 15, 2026	90.42	92.42	90.35	92.42	92.42	2.53%	-
Apr 14, 2026	87.93	90.14	87.80	90.14	90.14	3.40%	-
Apr 13, 2026	86.69	87.38	86.69	87.18	87.18	1.38%	-
Apr 10, 2026	85.33	86.01	85.17	85.99	85.99	1.27%	15
Apr 9, 2026	86.45	86.62	84.91	84.91	84.91	-2.37%	-
Apr 8, 2026	87.11	89.87	86.97	86.97	86.97	1.68%	167
Apr 7, 2026	84.81	85.53	83.99	85.53	85.53	1.10%	-
Apr 2, 2026	81.28	84.60	79.40	84.60	84.60	2.46%	49
Apr 1, 2026	82.38	82.61	82.25	82.57	82.57	3.69%	-
Mar 31, 2026	77.54	79.63	77.54	79.63	79.63	2.29%	108
Mar 30, 2026	75.81	77.85	75.81	77.85	77.85	2.61%	3
Mar 27, 2026	77.85	77.85	74.32	75.87	75.87	-5.08%	268
Mar 26, 2026	81.94	82.70	79.93	79.93	79.93	-2.54%	-
Mar 25, 2026	83.37	84.48	80.87	82.01	82.01	-2.65%	128
Mar 24, 2026	84.92	84.92	83.10	84.24	84.24	0.98%	-
Mar 23, 2026	79.53	83.46	79.28	83.42	83.42	0.72%	219
Mar 20, 2026	82.91	82.91	82.25	82.82	82.82	0.62%	-