Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	100.17	102.07	97.53	100.55	100.55	0.38%	3,409,760
Mar 9, 2026	97.80	100.25	94.88	100.17	100.17	-0.40%	3,033,084
Mar 6, 2026	96.51	100.96	95.24	100.57	100.57	2.51%	3,991,555
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
Feb 25, 2026	88.03	92.69	87.27	92.28	92.28	5.25%	4,071,033
Feb 24, 2026	84.40	87.77	84.09	87.68	87.68	3.86%	3,247,834
Feb 23, 2026	88.00	88.16	83.46	84.42	84.42	-5.21%	3,311,870
Feb 20, 2026	89.06	90.80	87.98	89.06	89.06	-0.61%	2,873,519
Feb 19, 2026	89.16	90.94	88.45	89.61	89.61	-0.67%	2,975,033
Feb 18, 2026	89.44	91.27	88.08	90.21	90.21	1.84%	4,131,100
Feb 17, 2026	87.76	90.35	85.43	88.58	88.58	-1.64%	5,912,000
Feb 13, 2026	96.55	96.55	86.58	90.06	90.06	8.60%	14,460,952
Feb 12, 2026	87.56	89.13	78.53	82.93	82.93	-5.64%	11,347,532
Feb 11, 2026	91.09	91.25	86.62	87.89	87.89	-3.32%	3,749,138
Feb 10, 2026	89.66	91.84	88.98	90.91	90.91	2.70%	3,284,916
Feb 9, 2026	87.06	89.92	85.93	88.52	88.52	3.11%	3,176,268
Feb 6, 2026	86.67	89.00	84.37	85.85	85.85	-0.23%	4,327,278
Feb 5, 2026	89.22	89.79	82.72	86.05	86.05	-6.60%	6,383,515
Feb 4, 2026	93.38	94.92	90.23	92.13	92.13	-1.86%	3,764,783
Feb 3, 2026	97.79	97.92	92.89	93.88	93.88	-2.39%	4,131,163
Feb 2, 2026	94.66	97.84	94.66	96.18	96.18	1.03%	2,893,141
Jan 30, 2026	99.83	99.88	94.56	95.20	95.20	-5.24%	4,560,140
Jan 29, 2026	101.37	101.67	98.50	100.46	100.46	-0.38%	2,531,228
Jan 28, 2026	104.73	105.14	100.66	100.84	100.84	-3.58%	2,516,605
Jan 27, 2026	107.20	107.48	103.64	104.58	104.58	-2.26%	2,163,082
Jan 26, 2026	106.24	107.74	105.04	107.00	107.00	0.72%	1,827,952
Jan 23, 2026	107.13	107.63	104.00	106.23	106.23	-0.93%	2,336,827
Jan 22, 2026	105.53	107.46	104.84	107.23	107.23	2.85%	2,612,773
Jan 21, 2026	102.75	104.66	101.40	104.26	104.26	1.47%	2,819,051
Jan 20, 2026	100.55	104.89	100.55	102.75	102.75	-0.88%	2,780,175
Jan 16, 2026	105.11	105.60	103.27	103.66	103.66	-1.25%	2,231,027
Jan 15, 2026	107.56	108.32	103.93	104.97	104.97	-2.40%	3,162,774
Jan 14, 2026	109.40	109.67	105.20	107.55	107.55	-2.68%	3,096,939
Jan 13, 2026	110.35	112.21	109.00	110.51	110.51	-0.19%	2,437,160
Jan 12, 2026	111.22	116.33	106.68	110.72	110.72	-0.40%	4,579,789
Jan 9, 2026	112.28	115.00	110.40	111.17	111.17	2.12%	4,262,158
Jan 8, 2026	112.01	113.63	108.40	108.86	108.86	-1.31%	3,376,515
Jan 7, 2026	112.85	113.23	108.47	110.30	110.30	-2.63%	2,841,755
Jan 6, 2026	114.95	115.23	111.14	113.28	113.28	-1.22%	2,658,671
Jan 5, 2026	111.12	116.06	110.91	114.68	114.68	5.48%	3,503,479
Jan 2, 2026	109.16	111.06	108.07	108.72	108.72	0.21%	1,948,347
Dec 31, 2025	110.43	110.72	108.25	108.49	108.49	-2.10%	1,700,530
Dec 30, 2025	111.00	112.13	110.30	110.82	110.82	-0.38%	1,312,998
Dec 29, 2025	111.40	111.93	109.92	111.24	111.24	-0.75%	2,880,757
Dec 26, 2025	110.60	112.73	109.83	112.08	112.08	1.26%	1,576,937