VIE:ROKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 19, 2026	83.41	83.42	81.88	82.31	82.31	-1.92%	-
Mar 18, 2026	84.01	84.30	82.93	83.92	83.92	-0.36%	179
Mar 17, 2026	81.87	85.05	81.87	84.22	84.22	1.19%	195
Mar 16, 2026	80.43	83.27	80.00	83.23	83.23	2.60%	-
Mar 13, 2026	82.38	83.22	81.12	81.12	81.12	-3.64%	-
Mar 12, 2026	86.32	87.22	84.18	84.18	84.18	-2.85%	212
Mar 11, 2026	86.53	88.76	85.98	86.65	86.65	-0.51%	170
Mar 10, 2026	85.98	87.09	84.40	87.09	87.09	4.12%	-
Mar 9, 2026	84.96	85.50	82.59	83.64	83.64	-3.14%	413
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%	-