Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
99.16
+0.82 (0.83%)
At close: Sep 18, 2025, 4:00 PM EDT
99.00
-0.16 (-0.16%)
Pre-market: Sep 19, 2025, 7:32 AM EDT
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 99.74 | 100.74 | 97.87 | 99.16 | 99.16 | 0.83% | 2,306,477 |
| 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 |
| Aug 22, 2025 | 90.85 | 95.72 | 90.00 | 94.22 | 94.22 | 3.98% | 4,122,974 |
| Aug 21, 2025 | 88.14 | 91.15 | 87.51 | 90.61 | 90.61 | 2.42% | 3,753,319 |
| Aug 20, 2025 | 88.01 | 89.05 | 86.54 | 88.47 | 88.47 | -0.37% | 2,899,125 |
| Aug 19, 2025 | 92.16 | 92.49 | 88.65 | 88.80 | 88.80 | -3.82% | 3,431,246 |
| Aug 18, 2025 | 90.54 | 92.64 | 90.44 | 92.33 | 92.33 | 2.26% | 3,291,636 |
| Aug 15, 2025 | 88.14 | 91.63 | 87.26 | 90.29 | 90.29 | 3.18% | 4,118,029 |
| Aug 14, 2025 | 87.30 | 88.70 | 86.25 | 87.51 | 87.51 | -0.66% | 2,955,492 |
| Aug 13, 2025 | 84.66 | 88.47 | 84.50 | 88.09 | 88.09 | 4.47% | 4,416,124 |
| Aug 12, 2025 | 83.13 | 84.47 | 82.48 | 84.32 | 84.32 | 2.84% | 3,052,343 |
| Aug 11, 2025 | 83.19 | 83.79 | 81.18 | 81.99 | 81.99 | -1.47% | 3,240,490 |
| Aug 8, 2025 | 81.91 | 83.24 | 81.30 | 83.21 | 83.21 | 0.12% | 3,935,921 |
| Aug 7, 2025 | 85.59 | 85.91 | 81.67 | 83.11 | 83.11 | -2.14% | 4,372,918 |
| Aug 6, 2025 | 83.75 | 86.64 | 83.00 | 84.93 | 84.93 | 1.54% | 3,852,518 |
| Aug 5, 2025 | 85.18 | 85.55 | 82.43 | 83.64 | 83.64 | -2.55% | 5,289,743 |
| Aug 4, 2025 | 81.41 | 86.48 | 81.00 | 85.83 | 85.83 | 7.31% | 8,256,116 |
| Aug 1, 2025 | 85.22 | 85.46 | 79.05 | 79.98 | 79.98 | -15.06% | 15,377,950 |
| Jul 31, 2025 | 92.58 | 95.20 | 92.33 | 94.16 | 94.16 | 2.35% | 8,896,025 |
| Jul 30, 2025 | 90.80 | 92.71 | 90.60 | 92.00 | 92.00 | 1.79% | 3,139,244 |
| Jul 29, 2025 | 93.81 | 93.98 | 88.69 | 90.38 | 90.38 | -3.49% | 4,261,628 |
| Jul 28, 2025 | 91.18 | 94.69 | 90.95 | 93.65 | 93.65 | 3.92% | 4,245,551 |
| Jul 25, 2025 | 90.05 | 90.61 | 89.42 | 90.12 | 90.12 | 0.08% | 1,972,570 |
| Jul 24, 2025 | 90.19 | 91.20 | 89.62 | 90.05 | 90.05 | -0.22% | 2,766,349 |
| Jul 23, 2025 | 89.22 | 90.67 | 88.95 | 90.25 | 90.25 | 0.78% | 2,451,806 |
| Jul 22, 2025 | 91.00 | 91.04 | 88.21 | 89.55 | 89.55 | -2.33% | 2,913,727 |
| Jul 21, 2025 | 94.35 | 95.16 | 91.31 | 91.69 | 91.69 | -1.72% | 3,867,406 |
| Jul 18, 2025 | 92.21 | 93.78 | 90.98 | 93.29 | 93.29 | 2.40% | 2,730,929 |
| Jul 17, 2025 | 91.33 | 92.37 | 90.30 | 91.10 | 91.10 | 0.22% | 2,509,601 |
| Jul 16, 2025 | 88.86 | 91.39 | 88.61 | 90.90 | 90.90 | 1.81% | 2,744,825 |
| Jul 15, 2025 | 90.15 | 91.07 | 89.13 | 89.28 | 89.28 | -0.61% | 2,240,609 |
| Jul 14, 2025 | 88.92 | 90.76 | 88.81 | 89.83 | 89.83 | 0.94% | 2,275,828 |
| Jul 11, 2025 | 89.74 | 90.48 | 88.56 | 88.99 | 88.99 | -1.40% | 2,254,616 |
| Jul 10, 2025 | 91.00 | 91.66 | 88.06 | 90.25 | 90.25 | 1.83% | 3,058,520 |