Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
73.70
-0.31 (-0.42%)
At close: Sep 26, 2024, 4:00 PM
73.85
+0.15 (0.20%)
After-hours: Sep 26, 2024, 7:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 73.88 | 74.48 | 71.74 | 73.70 | 73.70 | -0.42% | 3,677,190 |
| Sep 25, 2024 | 75.90 | 76.10 | 73.58 | 74.01 | 74.01 | -3.08% | 3,146,736 |
| Sep 24, 2024 | 74.11 | 76.51 | 73.73 | 76.36 | 76.36 | 3.47% | 3,077,879 |
| Sep 23, 2024 | 75.96 | 76.32 | 73.76 | 73.80 | 73.80 | -2.92% | 2,734,605 |
| Sep 20, 2024 | 76.78 | 77.94 | 75.60 | 76.02 | 76.02 | -1.85% | 4,063,080 |
| Sep 19, 2024 | 79.47 | 79.65 | 76.41 | 77.45 | 77.45 | 0.12% | 4,290,578 |
| Sep 18, 2024 | 76.18 | 78.69 | 76.00 | 77.36 | 77.36 | 3.60% | 5,671,872 |
| Sep 17, 2024 | 75.33 | 76.40 | 74.42 | 74.67 | 74.67 | 0.40% | 2,773,325 |
| Sep 16, 2024 | 74.23 | 74.94 | 72.73 | 74.37 | 74.37 | -0.43% | 2,601,747 |
| Sep 13, 2024 | 74.69 | 75.45 | 73.67 | 74.69 | 74.69 | 0.76% | 3,092,179 |
| Sep 12, 2024 | 74.65 | 75.27 | 72.46 | 74.13 | 74.13 | 5.67% | 7,546,171 |
| Sep 11, 2024 | 68.11 | 70.20 | 66.95 | 70.15 | 70.15 | 6.84% | 4,670,171 |
| Sep 10, 2024 | 66.07 | 66.19 | 64.11 | 65.66 | 65.66 | 0.38% | 2,064,497 |
| Sep 9, 2024 | 64.37 | 66.61 | 64.15 | 65.41 | 65.41 | 1.62% | 2,507,541 |
| Sep 6, 2024 | 66.81 | 67.84 | 63.69 | 64.37 | 64.37 | -3.49% | 3,196,270 |
| Sep 5, 2024 | 66.85 | 68.40 | 65.39 | 66.70 | 66.70 | 4.96% | 4,953,601 |
| Sep 4, 2024 | 64.37 | 65.93 | 63.28 | 63.55 | 63.55 | -2.56% | 2,268,897 |
| Sep 3, 2024 | 67.64 | 67.64 | 64.91 | 65.22 | 65.22 | -3.76% | 2,340,714 |
| Aug 30, 2024 | 68.70 | 68.83 | 63.83 | 67.77 | 67.77 | -0.98% | 6,091,010 |
| Aug 29, 2024 | 67.45 | 69.75 | 67.36 | 68.44 | 68.44 | 2.38% | 3,398,270 |
| Aug 28, 2024 | 69.28 | 69.28 | 66.31 | 66.85 | 66.85 | -4.14% | 3,319,212 |
| Aug 27, 2024 | 69.40 | 70.68 | 68.88 | 69.74 | 69.74 | 0.20% | 2,598,466 |
| Aug 26, 2024 | 69.43 | 70.49 | 68.30 | 69.60 | 69.60 | 0.66% | 3,866,672 |
| Aug 23, 2024 | 64.39 | 70.56 | 64.00 | 69.15 | 69.15 | 11.87% | 10,749,911 |
| Aug 22, 2024 | 63.02 | 63.36 | 61.65 | 61.81 | 61.81 | -1.53% | 1,999,488 |
| Aug 21, 2024 | 62.32 | 62.85 | 61.24 | 62.77 | 62.77 | 1.26% | 2,202,231 |
| Aug 20, 2024 | 61.78 | 62.39 | 61.29 | 61.99 | 61.99 | 0.05% | 2,117,721 |
| Aug 19, 2024 | 59.38 | 62.28 | 58.89 | 61.96 | 61.96 | 5.77% | 3,166,194 |
| Aug 16, 2024 | 58.83 | 59.77 | 58.49 | 58.58 | 58.58 | -1.16% | 1,968,189 |
| Aug 15, 2024 | 57.16 | 61.00 | 57.06 | 59.27 | 59.27 | 5.43% | 3,995,807 |
| Aug 14, 2024 | 57.02 | 57.24 | 55.25 | 56.22 | 56.22 | -0.51% | 2,450,307 |
| Aug 13, 2024 | 54.00 | 57.13 | 53.84 | 56.51 | 56.51 | 5.59% | 2,898,783 |
| Aug 12, 2024 | 55.32 | 55.32 | 53.29 | 53.52 | 53.52 | -2.87% | 2,683,906 |
| Aug 9, 2024 | 55.70 | 55.77 | 54.61 | 55.10 | 55.10 | -0.92% | 2,091,129 |
| Aug 8, 2024 | 53.01 | 55.70 | 52.80 | 55.61 | 55.61 | 5.24% | 4,041,750 |
| Aug 7, 2024 | 53.68 | 56.85 | 52.79 | 52.84 | 52.84 | -0.36% | 5,064,022 |
| Aug 6, 2024 | 52.23 | 53.82 | 51.30 | 53.03 | 53.03 | 2.63% | 4,386,460 |
| Aug 5, 2024 | 49.85 | 52.96 | 48.33 | 51.67 | 51.67 | -2.77% | 6,725,075 |
| Aug 2, 2024 | 56.90 | 57.98 | 52.95 | 53.14 | 53.14 | -3.96% | 7,584,568 |
| Aug 1, 2024 | 58.59 | 58.68 | 54.36 | 55.33 | 55.33 | -4.95% | 6,806,739 |
| Jul 31, 2024 | 57.60 | 58.97 | 56.94 | 58.21 | 58.21 | 1.34% | 2,828,560 |
| Jul 30, 2024 | 58.35 | 59.30 | 56.90 | 57.44 | 57.44 | -2.48% | 2,876,257 |
| Jul 29, 2024 | 59.18 | 59.72 | 58.05 | 58.90 | 58.90 | -0.24% | 2,442,857 |
| Jul 26, 2024 | 58.50 | 59.06 | 57.42 | 59.04 | 59.04 | 2.77% | 3,006,726 |
| Jul 25, 2024 | 55.51 | 58.88 | 55.30 | 57.45 | 57.45 | 3.35% | 3,518,118 |
| Jul 24, 2024 | 60.04 | 60.05 | 55.40 | 55.59 | 55.59 | -10.47% | 7,747,991 |
| Jul 23, 2024 | 61.50 | 62.68 | 60.61 | 62.09 | 62.09 | 0.06% | 2,292,750 |
| Jul 22, 2024 | 62.97 | 62.97 | 60.64 | 62.05 | 62.05 | -0.80% | 2,635,557 |
| Jul 19, 2024 | 62.81 | 64.25 | 62.30 | 62.55 | 62.55 | -0.35% | 2,545,070 |
| Jul 18, 2024 | 64.71 | 66.19 | 62.27 | 62.77 | 62.77 | -3.09% | 3,600,242 |
| Jul 17, 2024 | 63.88 | 66.18 | 63.75 | 64.77 | 64.77 | 0.06% | 4,221,832 |
| Jul 16, 2024 | 62.74 | 65.11 | 62.72 | 64.73 | 64.73 | 3.67% | 4,030,123 |
| Jul 15, 2024 | 61.46 | 63.27 | 60.25 | 62.44 | 62.44 | 1.83% | 3,701,355 |
| Jul 12, 2024 | 61.10 | 62.11 | 60.74 | 61.32 | 61.32 | 1.07% | 2,826,968 |
| Jul 11, 2024 | 62.21 | 63.50 | 60.54 | 60.67 | 60.67 | -1.14% | 3,214,117 |
| Jul 10, 2024 | 63.47 | 63.74 | 60.73 | 61.37 | 61.37 | -2.76% | 3,709,979 |
| Jul 9, 2024 | 60.88 | 63.16 | 60.52 | 63.11 | 63.11 | 3.43% | 3,028,417 |
| Jul 8, 2024 | 62.37 | 62.56 | 60.85 | 61.02 | 61.02 | -1.71% | 2,648,624 |
| Jul 5, 2024 | 62.00 | 63.09 | 61.17 | 62.08 | 62.08 | -0.34% | 2,917,759 |
| Jul 3, 2024 | 61.87 | 62.88 | 61.51 | 62.29 | 62.29 | 1.52% | 2,106,485 |
| Jul 2, 2024 | 62.45 | 62.73 | 60.52 | 61.36 | 61.36 | -1.78% | 3,069,436 |
| Jul 1, 2024 | 60.18 | 63.76 | 60.05 | 62.47 | 62.47 | 4.24% | 5,564,526 |
| Jun 28, 2024 | 59.56 | 60.98 | 59.51 | 59.93 | 59.93 | 1.32% | 4,896,008 |
| Jun 27, 2024 | 57.14 | 59.51 | 56.77 | 59.15 | 59.15 | 3.48% | 4,277,520 |
| Jun 26, 2024 | 54.38 | 57.64 | 54.21 | 57.16 | 57.16 | 4.61% | 4,402,367 |
| Jun 25, 2024 | 54.30 | 54.97 | 53.74 | 54.64 | 54.64 | 0.35% | 2,000,692 |
| Jun 24, 2024 | 54.25 | 55.16 | 53.86 | 54.45 | 54.45 | 0.09% | 2,248,905 |
| Jun 21, 2024 | 53.73 | 54.65 | 52.82 | 54.40 | 54.40 | 1.36% | 3,173,300 |
| Jun 20, 2024 | 52.30 | 53.88 | 51.51 | 53.67 | 53.67 | 2.17% | 3,634,146 |
| Jun 18, 2024 | 53.88 | 54.35 | 52.50 | 52.53 | 52.53 | -2.67% | 2,836,958 |
| Jun 17, 2024 | 54.23 | 55.03 | 53.71 | 53.97 | 53.97 | -0.99% | 3,067,127 |
| Jun 14, 2024 | 53.53 | 54.77 | 53.20 | 54.51 | 54.51 | 0.57% | 3,333,964 |
| Jun 13, 2024 | 56.50 | 56.56 | 53.40 | 54.20 | 54.20 | -3.83% | 5,537,509 |
| Jun 12, 2024 | 59.96 | 60.43 | 55.98 | 56.36 | 56.36 | -3.11% | 5,177,458 |
| Jun 11, 2024 | 57.63 | 58.22 | 56.95 | 58.17 | 58.17 | 0.50% | 2,216,652 |
| Jun 10, 2024 | 56.80 | 58.04 | 56.52 | 57.88 | 57.88 | 0.92% | 1,859,191 |
| Jun 7, 2024 | 57.08 | 58.40 | 56.83 | 57.35 | 57.35 | -1.07% | 2,722,771 |
| Jun 6, 2024 | 57.66 | 58.87 | 57.24 | 57.97 | 57.97 | -0.26% | 2,613,768 |
| Jun 5, 2024 | 57.95 | 58.25 | 57.13 | 58.12 | 58.12 | 0.59% | 2,032,931 |
| Jun 4, 2024 | 57.09 | 58.40 | 56.75 | 57.78 | 57.78 | -0.28% | 2,093,702 |
| Jun 3, 2024 | 58.50 | 59.24 | 57.18 | 57.94 | 57.94 | 0.94% | 3,315,739 |
| May 31, 2024 | 57.44 | 58.47 | 56.28 | 57.40 | 57.40 | 0.14% | 2,960,960 |
| May 30, 2024 | 56.78 | 57.96 | 56.10 | 57.32 | 57.32 | 1.49% | 2,498,131 |
| May 29, 2024 | 55.64 | 56.60 | 55.01 | 56.48 | 56.48 | 0.05% | 2,481,943 |
| May 28, 2024 | 56.77 | 57.12 | 55.80 | 56.45 | 56.45 | -0.55% | 2,459,391 |
| May 24, 2024 | 56.42 | 56.95 | 56.26 | 56.76 | 56.76 | 1.00% | 2,035,601 |
| May 23, 2024 | 58.19 | 58.33 | 56.12 | 56.20 | 56.20 | -3.96% | 3,588,238 |
| May 22, 2024 | 57.80 | 58.98 | 57.78 | 58.52 | 58.52 | 0.95% | 1,840,722 |
| May 21, 2024 | 58.89 | 59.04 | 57.86 | 57.97 | 57.97 | -2.19% | 2,713,559 |
| May 20, 2024 | 61.18 | 61.46 | 58.85 | 59.27 | 59.27 | -3.53% | 4,034,086 |
| May 17, 2024 | 61.41 | 61.65 | 60.60 | 61.44 | 61.44 | 0.31% | 1,960,142 |
| May 16, 2024 | 61.79 | 62.46 | 61.09 | 61.25 | 61.25 | -1.64% | 2,638,572 |
| May 15, 2024 | 63.88 | 64.20 | 61.51 | 62.27 | 62.27 | 0.02% | 3,920,414 |
| May 14, 2024 | 61.24 | 66.58 | 61.08 | 62.26 | 62.26 | 3.49% | 9,784,662 |
| May 13, 2024 | 58.38 | 61.09 | 58.36 | 60.16 | 60.16 | 3.89% | 3,744,943 |
| May 10, 2024 | 60.13 | 60.33 | 57.59 | 57.91 | 57.91 | -3.87% | 3,400,602 |
| May 9, 2024 | 59.44 | 60.47 | 58.68 | 60.24 | 60.24 | 1.16% | 1,855,435 |
| May 8, 2024 | 59.29 | 59.92 | 58.77 | 59.55 | 59.55 | -0.98% | 1,921,209 |
| May 7, 2024 | 59.99 | 60.65 | 59.53 | 60.14 | 60.14 | -0.31% | 2,233,703 |
| May 6, 2024 | 59.77 | 61.17 | 59.55 | 60.33 | 60.33 | 2.06% | 3,110,322 |