Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	137.57	139.70	137.14	138.07	138.07	0.57%	24,916,534
Jun 17, 2026	138.10	140.32	137.17	137.29	137.29	-0.48%	11,526,137
Jun 16, 2026	138.25	140.55	137.92	137.95	137.95	-2.09%	15,208,920
Jun 15, 2026	143.90	145.88	139.64	140.90	140.90	-1.92%	27,132,712
Jun 12, 2026	124.81	148.88	119.66	143.66	143.66	20.08%	15,034,746
Jun 11, 2026	117.13	120.11	115.00	119.64	119.64	2.31%	2,414,748
Jun 10, 2026	118.44	121.12	116.53	116.94	116.94	-3.28%	2,356,277
Jun 9, 2026	125.42	127.15	118.03	120.91	120.91	-2.15%	3,314,125
Jun 8, 2026	125.85	126.11	122.58	123.57	123.57	1.07%	3,622,067
Jun 5, 2026	124.27	127.46	120.66	122.26	122.26	-2.65%	2,021,920
Jun 4, 2026	124.74	128.86	122.86	125.59	125.59	2.77%	1,931,371
Jun 3, 2026	125.73	126.99	119.49	122.20	122.20	-3.87%	2,360,178
Jun 2, 2026	127.26	128.62	124.56	127.12	127.12	-1.48%	1,621,902
Jun 1, 2026	130.18	131.00	126.97	129.03	129.03	-0.88%	1,902,331
May 29, 2026	131.09	133.46	129.88	130.18	130.18	-0.69%	2,236,123
May 28, 2026	131.90	132.00	128.12	131.09	131.09	-0.62%	1,536,304
May 27, 2026	128.19	132.80	127.65	131.91	131.91	3.37%	2,455,151
May 26, 2026	127.00	129.15	125.28	127.61	127.61	1.64%	1,537,373
May 22, 2026	125.16	127.88	125.09	125.55	125.55	0.38%	1,595,921
May 21, 2026	123.47	127.76	122.28	125.08	125.08	0.74%	1,089,303
May 20, 2026	121.33	125.03	120.21	124.16	124.16	2.97%	1,907,910
May 19, 2026	123.60	124.40	119.59	120.58	120.58	-2.88%	2,425,002
May 18, 2026	124.18	127.28	123.50	124.15	124.15	0.10%	1,972,042
May 15, 2026	122.56	125.65	121.80	124.02	124.02	-1.45%	1,903,145
May 14, 2026	126.21	128.00	124.26	125.85	125.85	0.14%	1,922,854
May 13, 2026	128.33	128.38	124.55	125.68	125.68	-1.53%	2,571,431
May 12, 2026	128.02	128.02	125.25	127.63	127.63	-0.34%	2,156,260
May 11, 2026	129.98	131.39	127.51	128.07	128.07	-1.13%	2,259,054
May 8, 2026	128.01	130.72	124.76	129.53	129.53	2.26%	2,049,862
May 7, 2026	128.15	129.85	125.82	126.67	126.67	-1.02%	2,060,673
May 6, 2026	125.69	128.53	123.75	127.98	127.98	2.87%	2,506,030
May 5, 2026	127.00	127.57	123.93	124.41	124.41	-1.28%	2,826,590
May 4, 2026	124.00	127.90	122.35	126.02	126.02	1.97%	3,723,324
May 1, 2026	125.50	127.00	115.00	123.58	123.58	6.02%	8,103,836
Apr 30, 2026	113.01	118.28	110.10	116.56	116.56	3.50%	6,452,295
Apr 29, 2026	112.47	113.39	111.21	112.62	112.62	0.30%	1,576,986
Apr 28, 2026	114.00	114.54	110.81	112.28	112.28	-1.84%	1,923,434
Apr 27, 2026	115.49	116.72	112.59	114.38	114.38	-0.73%	2,227,185
Apr 24, 2026	116.50	116.50	113.21	115.22	115.22	0.23%	2,236,586
Apr 23, 2026	118.12	118.73	112.93	114.96	114.96	-2.86%	2,280,959
Apr 22, 2026	116.36	118.41	115.38	118.34	118.34	3.71%	2,540,442
Apr 21, 2026	119.83	120.00	113.46	114.11	114.11	-3.89%	2,810,100
Apr 20, 2026	115.55	118.84	114.33	118.73	118.73	2.19%	2,324,922
Apr 17, 2026	113.00	116.81	112.33	116.19	116.19	3.86%	3,105,925
Apr 16, 2026	110.17	111.93	108.60	111.87	111.87	2.32%	2,948,087
Apr 15, 2026	107.00	109.88	106.67	109.33	109.33	2.62%	2,233,706
Apr 14, 2026	104.20	107.72	104.13	106.54	106.54	3.12%	2,558,941
Apr 13, 2026	102.40	103.85	100.11	103.32	103.32	0.83%	2,427,950
Apr 10, 2026	100.88	102.93	97.68	102.47	102.47	2.43%	2,252,214
Apr 9, 2026	100.73	101.36	98.00	100.04	100.04	-0.94%	1,916,118