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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 61.91 | 62.84 | 60.43 | 60.93 | 60.93 | -0.70% | 3,089,835 |
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 |
Mar 19, 2025 | 69.47 | 74.45 | 69.29 | 72.14 | 72.14 | 7.10% | 6,799,030 |
Mar 18, 2025 | 68.79 | 68.84 | 66.27 | 67.36 | 67.36 | -3.29% | 3,207,141 |
Mar 17, 2025 | 67.81 | 70.61 | 67.31 | 69.65 | 69.65 | 2.76% | 3,381,234 |
Mar 14, 2025 | 68.77 | 69.92 | 67.55 | 67.78 | 67.78 | 0.22% | 3,060,801 |
Mar 13, 2025 | 70.56 | 71.44 | 67.35 | 67.63 | 67.63 | -4.69% | 3,694,712 |
Mar 12, 2025 | 71.73 | 72.68 | 70.11 | 70.96 | 70.96 | 1.90% | 3,383,869 |
Mar 11, 2025 | 70.62 | 72.10 | 68.34 | 69.64 | 69.64 | -2.12% | 3,353,656 |
Mar 10, 2025 | 74.27 | 74.50 | 68.99 | 71.15 | 71.15 | -7.20% | 5,825,714 |
Mar 7, 2025 | 78.12 | 79.36 | 72.43 | 76.67 | 76.67 | -3.68% | 5,873,220 |
Mar 6, 2025 | 83.74 | 85.07 | 79.29 | 79.60 | 79.60 | -6.43% | 3,854,874 |
Mar 5, 2025 | 80.41 | 85.41 | 79.53 | 85.07 | 85.07 | 5.80% | 4,811,929 |
Mar 4, 2025 | 79.03 | 82.07 | 76.68 | 80.41 | 80.41 | 0.19% | 3,875,895 |
Mar 3, 2025 | 84.67 | 85.50 | 79.45 | 80.26 | 80.26 | -3.89% | 2,450,579 |
Feb 28, 2025 | 80.70 | 83.67 | 79.75 | 83.51 | 83.51 | 2.48% | 3,057,959 |