Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
60.93
-0.43 (-0.70%)
At close: May 9, 2025, 4:00 PM
61.00
+0.07 (0.11%)
After-hours: May 9, 2025, 7:44 PM EDT

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202561.9162.8460.4360.9360.93-0.70%3,089,835
May 8, 202560.6862.3259.9361.3661.362.45%3,753,285
May 7, 202560.0961.0459.4559.8959.89-0.66%3,322,321
May 6, 202559.4561.2158.7760.2960.29-0.22%3,572,933
May 5, 202560.6861.7559.0560.4260.42-1.84%5,235,492
May 2, 202559.8663.6858.5561.5561.55-8.50%13,889,373
May 1, 202570.3271.2566.9367.2767.27-1.33%10,330,835
Apr 30, 202566.4568.7065.8568.1868.18-1.59%4,162,595
Apr 29, 202569.0371.1668.6469.2869.281.67%3,835,559
Apr 28, 202565.7068.2865.2268.1468.143.70%3,564,806
Apr 25, 202565.0066.5964.5165.7165.711.64%2,971,698
Apr 24, 202562.7665.0062.5864.6564.653.31%3,061,659
Apr 23, 202562.1765.0562.1462.5862.585.66%4,293,491
Apr 22, 202559.4160.9158.8759.2359.230.10%3,510,254
Apr 21, 202557.1659.2657.0159.1759.171.21%4,028,081
Apr 17, 202558.6858.8257.3858.4658.460.10%2,584,974
Apr 16, 202557.8859.0357.0358.4058.40-1.67%2,574,945
Apr 15, 202559.4260.2958.6659.3959.39-0.18%3,056,546
Apr 14, 202561.7162.6457.9559.5059.50-1.20%3,515,637
Apr 11, 202558.8160.3057.1860.2260.221.60%5,284,345
Apr 10, 202560.0060.9056.9859.2759.27-7.19%5,512,228
Apr 9, 202554.6967.3454.5063.8663.8615.90%9,985,338
Apr 8, 202561.5062.5054.1855.1055.10-3.55%5,645,907
Apr 7, 202553.2362.4952.4357.1357.133.35%7,255,252
Apr 4, 202557.7558.3053.2455.2855.28-8.26%6,957,065
Apr 3, 202565.3265.5259.7160.2660.26-15.63%7,723,127
Apr 2, 202568.3172.6768.2471.4271.421.16%3,037,743
Apr 1, 202570.7773.5669.6070.6070.600.23%3,020,946
Mar 31, 202570.0671.2467.5070.4470.44-2.83%3,756,303
Mar 28, 202576.1176.6972.4472.4972.49-4.68%3,050,414
Mar 27, 202578.6678.7675.5176.0576.05-2.34%2,113,277
Mar 26, 202581.1282.1977.1277.8777.87-4.72%2,203,316
Mar 25, 202581.2182.3479.7981.7381.730.62%2,547,412
Mar 24, 202580.3381.5979.3581.2381.233.76%4,181,590
Mar 21, 202572.2578.7272.0278.2978.296.06%5,833,409
Mar 20, 202571.0975.1071.0773.8273.822.33%3,854,674
Mar 19, 202569.4774.4569.2972.1472.147.10%6,799,030
Mar 18, 202568.7968.8466.2767.3667.36-3.29%3,207,141
Mar 17, 202567.8170.6167.3169.6569.652.76%3,381,234
Mar 14, 202568.7769.9267.5567.7867.780.22%3,060,801
Mar 13, 202570.5671.4467.3567.6367.63-4.69%3,694,712
Mar 12, 202571.7372.6870.1170.9670.961.90%3,383,869
Mar 11, 202570.6272.1068.3469.6469.64-2.12%3,353,656
Mar 10, 202574.2774.5068.9971.1571.15-7.20%5,825,714
Mar 7, 202578.1279.3672.4376.6776.67-3.68%5,873,220
Mar 6, 202583.7485.0779.2979.6079.60-6.43%3,854,874
Mar 5, 202580.4185.4179.5385.0785.075.80%4,811,929
Mar 4, 202579.0382.0776.6880.4180.410.19%3,875,895
Mar 3, 202584.6785.5079.4580.2680.26-3.89%2,450,579
Feb 28, 202580.7083.6779.7583.5183.512.48%3,057,959