Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	71.50	72.88	71.20	72.46	72.46	-0.47%	9,582,722
May 29, 2025	75.20	75.25	72.49	72.80	72.80	-1.57%	3,063,583
May 28, 2025	72.41	74.14	72.19	73.96	73.96	2.75%	3,142,990
May 27, 2025	70.11	72.42	69.12	71.98	71.98	4.30%	3,437,303
May 23, 2025	67.89	69.05	67.67	69.01	69.01	-1.09%	2,108,618
May 22, 2025	69.21	70.78	69.15	69.77	69.77	0.30%	2,729,914
May 21, 2025	70.22	71.77	68.60	69.56	69.56	-2.59%	3,631,736
May 20, 2025	70.62	72.26	69.96	71.41	71.41	0.82%	2,561,506
May 19, 2025	69.23	71.18	69.11	70.83	70.83	-0.76%	2,454,422
May 16, 2025	70.29	71.47	69.97	71.37	71.37	1.86%	2,116,061
May 15, 2025	70.71	71.14	69.15	70.07	70.07	-2.52%	2,518,098
May 14, 2025	71.47	72.18	70.12	71.88	71.88	0.67%	4,563,666
May 13, 2025	69.21	72.17	69.07	71.40	71.40	3.81%	4,836,752
May 12, 2025	65.50	69.39	65.20	68.78	68.78	12.88%	8,113,953
May 9, 2025	61.91	62.84	60.43	60.93	60.93	-0.70%	3,095,638
May 8, 2025	60.68	62.32	59.93	61.36	61.36	2.45%	3,753,285
May 7, 2025	60.09	61.04	59.45	59.89	59.89	-0.66%	3,322,321
May 6, 2025	59.45	61.21	58.77	60.29	60.29	-0.22%	3,572,933
May 5, 2025	60.68	61.75	59.05	60.42	60.42	-1.84%	5,235,492
May 2, 2025	59.86	63.68	58.55	61.55	61.55	-8.50%	13,889,373
May 1, 2025	70.32	71.25	66.93	67.27	67.27	-1.33%	10,330,835
Apr 30, 2025	66.45	68.70	65.85	68.18	68.18	-1.59%	4,162,595
Apr 29, 2025	69.03	71.16	68.64	69.28	69.28	1.67%	3,835,559
Apr 28, 2025	65.70	68.28	65.22	68.14	68.14	3.70%	3,564,806
Apr 25, 2025	65.00	66.59	64.51	65.71	65.71	1.64%	2,971,698
Apr 24, 2025	62.76	65.00	62.58	64.65	64.65	3.31%	3,061,659
Apr 23, 2025	62.17	65.05	62.14	62.58	62.58	5.66%	4,293,491
Apr 22, 2025	59.41	60.91	58.87	59.23	59.23	0.10%	3,510,254
Apr 21, 2025	57.16	59.26	57.01	59.17	59.17	1.21%	4,028,081
Apr 17, 2025	58.68	58.82	57.38	58.46	58.46	0.10%	2,584,974
Apr 16, 2025	57.88	59.03	57.03	58.40	58.40	-1.67%	2,574,945
Apr 15, 2025	59.42	60.29	58.66	59.39	59.39	-0.18%	3,056,546
Apr 14, 2025	61.71	62.64	57.95	59.50	59.50	-1.20%	3,515,637
Apr 11, 2025	58.81	60.30	57.18	60.22	60.22	1.60%	5,284,345
Apr 10, 2025	60.00	60.90	56.98	59.27	59.27	-7.19%	5,512,228
Apr 9, 2025	54.69	67.34	54.50	63.86	63.86	15.90%	9,985,338
Apr 8, 2025	61.50	62.50	54.18	55.10	55.10	-3.55%	5,645,907
Apr 7, 2025	53.23	62.49	52.43	57.13	57.13	3.35%	7,255,252
Apr 4, 2025	57.75	58.30	53.24	55.28	55.28	-8.26%	6,957,065
Apr 3, 2025	65.32	65.52	59.71	60.26	60.26	-15.63%	7,723,127
Apr 2, 2025	68.31	72.67	68.24	71.42	71.42	1.16%	3,037,743
Apr 1, 2025	70.77	73.56	69.60	70.60	70.60	0.23%	3,020,946
Mar 31, 2025	70.06	71.24	67.50	70.44	70.44	-2.83%	3,756,303
Mar 28, 2025	76.11	76.69	72.44	72.49	72.49	-4.68%	3,050,414
Mar 27, 2025	78.66	78.76	75.51	76.05	76.05	-2.34%	2,113,277
Mar 26, 2025	81.12	82.19	77.12	77.87	77.87	-4.72%	2,203,316
Mar 25, 2025	81.21	82.34	79.79	81.73	81.73	0.62%	2,547,412
Mar 24, 2025	80.33	81.59	79.35	81.23	81.23	3.76%	4,181,590
Mar 21, 2025	72.25	78.72	72.02	78.29	78.29	6.06%	5,833,409
Mar 20, 2025	71.09	75.10	71.07	73.82	73.82	2.33%	3,854,674