Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	128.15	129.85	125.82	126.67	126.67	-1.02%	2,051,292
May 6, 2026	125.69	128.53	123.75	127.98	127.98	2.87%	2,416,223
May 5, 2026	127.00	127.57	123.93	124.41	124.41	-1.28%	2,822,931
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
Apr 8, 2026	105.00	105.73	100.31	100.99	100.99	2.50%	2,967,928
Apr 7, 2026	96.99	100.23	96.57	98.53	98.53	0.34%	2,396,930
Apr 6, 2026	98.54	99.94	97.28	98.20	98.20	0.55%	1,944,850
Apr 2, 2026	91.60	98.85	90.23	97.66	97.66	2.91%	2,755,225
Apr 1, 2026	96.02	97.28	94.22	94.90	94.90	0.30%	1,874,603
Mar 31, 2026	89.55	95.82	89.55	94.62	94.62	7.24%	2,796,359
Mar 30, 2026	88.67	89.76	87.27	88.23	88.23	1.24%	2,104,548
Mar 27, 2026	87.71	88.24	84.90	87.15	87.15	-2.11%	2,150,410
Mar 26, 2026	92.93	95.83	88.25	89.03	89.03	-6.34%	3,424,603
Mar 25, 2026	97.42	99.22	93.31	95.06	95.06	-0.55%	1,930,867
Mar 24, 2026	96.61	97.73	94.44	95.59	95.59	-2.27%	2,143,229
Mar 23, 2026	94.65	98.93	93.97	97.81	97.81	4.87%	2,568,949
Mar 20, 2026	95.74	96.01	91.68	93.27	93.27	-2.70%	2,899,618
Mar 19, 2026	94.72	96.65	93.73	95.86	95.86	0.21%	2,317,263
Mar 18, 2026	96.06	97.84	94.88	95.66	95.66	-0.66%	2,812,339
Mar 17, 2026	96.28	99.20	95.97	96.30	96.30	1.18%	1,686,410
Mar 16, 2026	92.26	96.36	92.00	95.18	95.18	3.85%	2,174,703
Mar 13, 2026	95.08	96.20	91.29	91.65	91.65	-3.32%	2,961,225
Mar 12, 2026	99.48	101.95	94.35	94.80	94.80	-5.90%	2,886,935
Mar 11, 2026	100.50	103.05	98.89	100.74	100.74	0.19%	2,632,064
Mar 10, 2026	100.17	102.07	97.53	100.55	100.55	0.38%	3,411,984
Mar 9, 2026	97.80	100.25	94.88	100.17	100.17	-0.40%	3,037,468
Mar 6, 2026	96.51	100.96	95.24	100.57	100.57	2.51%	3,992,674
Mar 5, 2026	98.15	101.36	96.98	98.11	98.11	0.62%	3,218,251
Mar 4, 2026	94.07	98.95	93.94	97.51	97.51	3.66%	4,591,835
Mar 3, 2026	95.76	96.60	93.70	94.07	94.07	-4.10%	5,016,504
Mar 2, 2026	96.56	98.50	95.57	98.09	98.09	-0.33%	2,469,552
Feb 27, 2026	92.97	98.46	92.52	98.41	98.41	5.29%	4,778,495
Feb 26, 2026	92.12	94.15	91.31	93.47	93.47	1.29%	2,847,704