VIE:ROKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	117.42	118.78	117.42	118.78	118.78	-0.05%	20
Jun 25, 2026	120.16	120.28	118.84	118.84	118.84	-1.52%	-
Jun 24, 2026	118.68	120.68	118.52	120.68	120.68	1.45%	-
Jun 23, 2026	117.08	119.18	116.44	118.96	118.96	-0.27%	1,480
Jun 22, 2026	119.66	120.36	119.00	119.28	119.28	-1.08%	982
Jun 19, 2026	120.24	120.58	117.82	120.58	120.58	0.17%	422
Jun 18, 2026	119.30	120.38	119.30	120.38	120.38	0.79%	55
Jun 17, 2026	119.16	119.72	118.96	119.44	119.44	-0.07%	5
Jun 16, 2026	121.22	121.50	119.52	119.52	119.52	-2.64%	25
Jun 15, 2026	125.02	126.80	120.74	122.76	122.76	15.99%	2,421
Jun 12, 2026	103.38	106.24	103.38	105.84	105.84	3.32%	211
Jun 11, 2026	102.86	104.62	100.86	102.44	102.44	-0.41%	298
Jun 10, 2026	104.40	104.40	102.64	102.86	102.86	-0.94%	-
Jun 9, 2026	107.24	107.94	103.84	103.84	103.84	-3.76%	-
Jun 8, 2026	109.16	110.00	107.36	107.90	107.90	0.63%	106
Jun 5, 2026	107.76	108.44	107.22	107.22	107.22	-3.04%	54
Jun 4, 2026	106.26	110.58	104.44	110.58	110.58	6.59%	963
Jun 3, 2026	109.26	109.74	103.52	103.74	103.74	-5.45%	22
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