Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
90.00
-0.25 (-0.28%)
Jul 11, 2025, 10:05 AM - Market open

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 91.00 91.66 88.06 90.25 90.25 1.83% 3,058,520
Jul 9, 2025 88.14 88.95 87.18 88.63 88.63 0.56% 1,917,492
Jul 8, 2025 88.50 89.65 87.33 88.14 88.14 0.09% 1,831,164
Jul 7, 2025 87.16 88.12 85.82 88.06 88.06 -0.24% 2,961,780
Jul 3, 2025 87.96 88.99 86.83 88.27 88.27 2.16% 2,047,155
Jul 2, 2025 86.40 88.05 85.51 86.40 86.40 0.23% 2,833,665
Jul 1, 2025 86.74 89.20 86.00 86.20 86.20 -1.92% 3,487,884
Jun 30, 2025 88.53 89.06 87.10 87.89 87.89 1.09% 3,011,135
Jun 27, 2025 87.12 87.73 85.14 86.94 86.94 0.51% 3,631,533
Jun 26, 2025 83.73 86.94 82.60 86.50 86.50 3.43% 3,259,277
Jun 25, 2025 84.25 85.30 83.30 83.63 83.63 -0.07% 3,207,493
Jun 24, 2025 80.99 83.71 80.62 83.69 83.69 3.45% 3,838,278
Jun 23, 2025 80.61 80.98 77.64 80.90 80.90 -0.11% 4,781,263
Jun 20, 2025 82.29 82.62 80.63 80.99 80.99 -0.54% 2,587,447
Jun 18, 2025 80.70 82.44 80.13 81.43 81.43 0.99% 3,096,688
Jun 17, 2025 84.29 85.40 79.79 80.63 80.63 -1.87% 5,593,418
Jun 16, 2025 81.32 84.38 79.91 82.17 82.17 10.43% 9,933,131
Jun 13, 2025 74.95 76.36 73.91 74.41 74.41 -3.05% 3,220,836
Jun 12, 2025 78.98 79.80 76.16 76.75 76.75 -4.63% 3,686,981
Jun 11, 2025 80.31 81.84 79.51 80.48 80.48 0.71% 2,306,230
Jun 10, 2025 79.66 81.75 79.36 79.91 79.91 0.40% 3,886,534
Jun 9, 2025 79.41 79.64 78.14 79.59 79.59 1.39% 2,989,828
Jun 6, 2025 76.38 78.73 74.70 78.50 78.50 5.23% 5,685,230
Jun 5, 2025 73.76 76.50 73.65 74.60 74.60 1.23% 3,854,847
Jun 4, 2025 72.88 74.66 72.75 73.69 73.69 0.99% 3,034,389
Jun 3, 2025 72.98 73.97 71.88 72.97 72.97 -0.05% 3,499,873
Jun 2, 2025 71.75 74.05 71.61 73.01 73.01 0.76% 2,500,800
May 30, 2025 71.50 72.88 71.20 72.46 72.46 -0.47% 9,625,911
May 29, 2025 75.20 75.25 72.49 72.80 72.80 -1.57% 3,063,583
May 28, 2025 72.41 74.14 72.19 73.96 73.96 2.75% 3,142,990
May 27, 2025 70.11 72.42 69.12 71.98 71.98 4.30% 3,437,303
May 23, 2025 67.89 69.05 67.67 69.01 69.01 -1.09% 2,108,618
May 22, 2025 69.21 70.78 69.15 69.77 69.77 0.30% 2,729,914
May 21, 2025 70.22 71.77 68.60 69.56 69.56 -2.59% 3,631,736
May 20, 2025 70.62 72.26 69.96 71.41 71.41 0.82% 2,561,506
May 19, 2025 69.23 71.18 69.11 70.83 70.83 -0.76% 2,454,422
May 16, 2025 70.29 71.47 69.97 71.37 71.37 1.86% 2,116,061
May 15, 2025 70.71 71.14 69.15 70.07 70.07 -2.52% 2,518,098
May 14, 2025 71.47 72.18 70.12 71.88 71.88 0.67% 4,563,666
May 13, 2025 69.21 72.17 69.07 71.40 71.40 3.81% 4,836,752
May 12, 2025 65.50 69.39 65.20 68.78 68.78 12.88% 8,113,953
May 9, 2025 61.91 62.84 60.43 60.93 60.93 -0.70% 3,095,638
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