Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	109.46	111.29	106.00	108.63	-	2.36%	5,368,786
Oct 31, 2025	96.90	116.66	96.77	106.13	106.13	6.10%	15,562,703
Oct 30, 2025	96.91	103.00	96.91	100.03	100.03	1.44%	7,151,202
Oct 29, 2025	98.22	99.33	95.84	98.61	98.61	-0.40%	2,343,600
Oct 28, 2025	99.64	100.10	98.36	99.01	99.01	0.20%	2,125,357
Oct 27, 2025	97.51	99.50	96.13	98.81	98.81	2.62%	2,004,153
Oct 24, 2025	99.80	100.39	96.10	96.29	96.29	-2.02%	2,375,533
Oct 23, 2025	96.41	99.11	95.78	98.28	98.28	2.34%	2,262,889
Oct 22, 2025	97.15	98.15	93.18	96.03	96.03	-1.50%	2,816,116
Oct 21, 2025	96.15	99.36	96.00	97.49	97.49	1.26%	2,168,088
Oct 20, 2025	95.05	96.93	94.66	96.28	96.28	2.20%	1,790,029
Oct 17, 2025	94.57	95.69	93.33	94.21	94.21	-1.17%	1,972,692
Oct 16, 2025	98.91	99.80	93.77	95.33	95.33	-3.30%	2,643,394
Oct 15, 2025	95.89	98.95	94.80	98.58	98.58	4.43%	2,529,982
Oct 14, 2025	92.00	95.53	91.10	94.40	94.40	0.61%	1,956,459
Oct 13, 2025	93.99	95.42	92.84	93.83	93.83	1.97%	1,864,845
Oct 10, 2025	97.04	97.57	91.69	92.02	92.02	-5.27%	3,931,950
Oct 9, 2025	100.00	101.32	96.88	97.14	97.14	-2.79%	2,875,689
Oct 8, 2025	102.02	102.25	98.68	99.93	99.93	-1.87%	2,361,083
Oct 7, 2025	104.84	107.25	101.10	101.83	101.83	-2.87%	2,477,963
Oct 6, 2025	104.84	105.45	100.65	104.84	104.84	0.95%	2,629,370
Oct 3, 2025	104.23	104.85	102.08	103.85	103.85	0.01%	2,698,996
Oct 2, 2025	104.92	105.45	103.00	103.84	103.84	0.26%	2,888,572
Oct 1, 2025	99.02	105.11	98.85	103.57	103.57	3.44%	5,191,638
Sep 30, 2025	100.26	101.28	97.93	100.13	100.13	0.05%	2,868,551
Sep 29, 2025	100.47	101.17	99.28	100.08	100.08	0.48%	3,802,643
Sep 26, 2025	97.75	99.74	97.33	99.60	99.60	1.62%	2,270,976
Sep 25, 2025	96.73	98.60	95.34	98.01	98.01	-0.20%	2,174,958
Sep 24, 2025	99.46	100.20	97.56	98.21	98.21	-0.80%	2,782,258
Sep 23, 2025	99.52	102.15	97.67	99.00	99.00	-0.05%	2,763,742
Sep 22, 2025	101.27	103.16	98.66	99.05	99.05	-2.68%	3,571,017
Sep 19, 2025	98.61	101.94	98.61	101.78	101.78	2.64%	3,838,975
Sep 18, 2025	99.74	100.74	97.87	99.16	99.16	0.83%	2,310,425
Sep 17, 2025	97.40	99.94	96.92	98.34	98.34	0.44%	3,040,039
Sep 16, 2025	95.75	98.43	95.35	97.91	97.91	4.25%	4,660,502
Sep 15, 2025	94.52	95.46	93.28	93.92	93.92	-0.63%	2,997,282
Sep 12, 2025	96.31	97.21	92.41	94.52	94.52	-1.94%	3,833,531
Sep 11, 2025	95.10	96.86	94.43	96.39	96.39	1.53%	3,077,952
Sep 10, 2025	97.13	97.57	92.94	94.94	94.94	-2.11%	4,174,504
Sep 9, 2025	99.35	101.20	96.48	96.99	96.99	-2.41%	4,310,472
Sep 8, 2025	97.91	99.99	96.21	99.39	99.39	4.36%	4,384,651
Sep 5, 2025	98.00	99.85	94.88	95.24	95.24	-1.97%	3,245,881
Sep 4, 2025	98.64	99.98	96.70	97.15	97.15	-1.34%	3,646,008
Sep 3, 2025	96.50	98.89	96.02	98.47	98.47	2.72%	3,576,679
Sep 2, 2025	94.10	96.14	92.76	95.86	95.86	-0.72%	2,816,852
Aug 29, 2025	97.48	98.02	95.61	96.56	96.56	-1.00%	2,681,710
Aug 28, 2025	96.96	98.06	96.29	97.54	97.54	1.41%	1,915,031
Aug 27, 2025	95.56	96.50	95.50	96.18	96.18	0.65%	2,163,462
Aug 26, 2025	94.28	95.73	94.22	95.56	95.56	1.67%	2,730,290
Aug 25, 2025	93.91	96.25	93.46	93.99	93.99	-0.24%	3,855,057