Skip to main content
Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
80.16
+1.06 (1.34%)
At close: Feb 4, 2025, 4:00 PM
79.70
-0.46 (-0.57%)
After-hours: Feb 4, 2025, 7:44 PM EST

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202579.0882.7078.8780.1680.161.34%3,257,789
Feb 3, 202580.3382.2779.0079.1079.10-4.42%3,228,916
Jan 31, 202586.0086.4182.1882.7682.76-2.95%2,866,171
Jan 30, 202582.8085.7082.8085.2885.283.27%2,330,032
Jan 29, 202582.4483.7580.6282.5882.580.29%1,660,708
Jan 28, 202580.0083.0679.3582.3482.342.66%1,788,613
Jan 27, 202578.8381.4878.2880.2180.21-1.33%1,856,847
Jan 24, 202583.6284.7580.5881.2981.29-2.97%2,830,476
Jan 23, 202579.6083.8578.5983.7883.785.25%3,214,307
Jan 22, 202580.7981.2678.8079.6079.60-0.18%2,576,807
Jan 21, 202577.6581.7477.6579.7479.745.07%4,072,771
Jan 17, 202575.8477.2275.5675.8975.890.97%1,797,888
Jan 16, 202576.5076.9774.9275.1675.16-1.79%3,027,152
Jan 15, 202577.1878.6376.2676.5376.532.31%2,249,816
Jan 14, 202577.0877.4974.1074.8074.80-2.43%2,639,874
Jan 13, 202577.6778.8276.3076.6676.66-3.19%2,485,984
Jan 10, 202580.8481.4178.8079.1979.19-4.59%3,691,764
Jan 8, 202579.0784.9278.6083.0083.006.42%5,502,020
Jan 7, 202584.2084.8476.8077.9977.99-2.40%3,435,413
Jan 6, 202578.3381.9478.0179.9179.913.27%2,688,338
Jan 3, 202574.7477.5073.9577.3877.383.88%2,634,920
Jan 2, 202575.1476.1473.5874.4974.490.20%1,938,819
Dec 31, 202475.2175.8773.4674.3474.34-0.73%1,686,870
Dec 30, 202475.3975.8073.3174.8974.89-2.78%2,214,079
Dec 27, 202479.1879.1874.7177.0377.03-3.08%2,286,531
Dec 26, 202479.0880.0678.5779.4879.48-0.10%1,190,720
Dec 24, 202478.9179.7578.3779.5679.560.96%768,296
Dec 23, 202479.8680.7378.3678.8078.80-2.22%2,484,677
Dec 20, 202477.6781.8477.0980.5980.592.75%3,466,573
Dec 19, 202479.8480.7377.3378.4378.43-0.08%3,110,061
Dec 18, 202483.0084.4777.5978.4978.49-5.88%3,515,685
Dec 17, 202481.8284.4081.6383.3983.39-0.06%2,153,286
Dec 16, 202482.7384.1081.0283.4483.440.54%1,919,540
Dec 13, 202481.6683.1481.1282.9982.991.33%2,019,540
Dec 12, 202482.2884.2681.8881.9081.90-0.63%1,875,067
Dec 11, 202482.9984.2982.2782.4282.420.73%2,469,572
Dec 10, 202484.0985.2880.5881.8281.82-2.73%2,261,448
Dec 9, 202485.0086.7581.7484.1284.12-3,695,468
Dec 6, 202483.3186.4882.6784.1284.122.55%4,228,352
Dec 5, 202482.8183.3980.1082.0382.03-1.10%4,295,010
Dec 4, 202480.1785.9579.1682.9482.949.58%12,233,321
Dec 3, 202476.0577.7074.2975.6975.69-1.77%4,171,208
Dec 2, 202469.6577.3069.2877.0577.0511.62%8,292,402
Nov 29, 202467.8269.0567.5669.0369.031.95%1,540,099
Nov 27, 202466.7368.2966.4967.7167.712.11%2,894,370
Nov 26, 202467.7068.3866.2366.3166.31-2.80%3,405,477
Nov 25, 202469.7170.1268.1468.2268.22-1.42%3,993,721
Nov 22, 202468.0070.8167.7769.2069.200.76%4,142,198
Nov 21, 202469.5269.8568.1568.6868.68-0.04%2,716,757
Nov 20, 202467.9969.8565.9768.7168.71-6.66%8,626,977
Nov 19, 202472.8975.0272.1873.6173.61-0.57%2,853,820
Nov 18, 202471.2874.4470.2274.0374.037.49%4,540,435
Nov 15, 202474.5074.5068.7768.8768.87-7.33%5,824,108
Nov 14, 202475.5776.3574.2074.3274.32-1.18%2,269,445
Nov 13, 202475.7878.5775.1075.2175.21-1.84%2,774,962
Nov 12, 202476.1577.7475.7576.6276.62-0.65%2,906,072
Nov 11, 202474.5377.2173.8577.1277.124.47%3,474,309
Nov 8, 202471.4974.1470.7673.8273.822.49%4,265,895
Nov 7, 202472.6072.8970.9972.0372.03-0.33%3,187,192
Nov 6, 202471.9672.9771.1172.2772.273.73%4,065,456
Nov 5, 202467.2371.2767.0069.6769.673.71%5,511,608
Nov 4, 202464.6269.8264.5167.1867.182.25%6,687,389
Nov 1, 202463.3566.0063.0065.7065.702.53%6,782,373
Oct 31, 202468.0068.7560.0564.0864.08-17.33%21,958,655
Oct 30, 202476.9279.2976.0877.5177.511.44%7,243,008
Oct 29, 202476.1777.0675.0676.4176.410.47%1,956,170
Oct 28, 202475.9377.2575.6176.0576.051.04%2,030,290
Oct 25, 202474.6676.2374.2575.2775.271.66%2,281,507
Oct 24, 202474.0074.7673.5574.0474.040.73%2,287,619
Oct 23, 202476.3376.9372.7273.5073.50-4.28%3,738,429
Oct 22, 202476.6577.2676.0176.7976.79-0.27%1,661,615
Oct 21, 202479.6579.9076.4277.0077.00-3.83%2,997,231
Oct 18, 202478.6180.2078.2480.0780.074.05%2,874,152
Oct 17, 202477.0978.3076.5076.9576.95-0.79%2,128,438
Oct 16, 202479.0180.7776.5377.5677.56-1.74%2,893,794
Oct 15, 202476.2779.4376.2078.9378.933.37%3,002,652
Oct 14, 202477.9678.1576.1676.3676.36-2.56%2,932,504
Oct 11, 202477.2779.0377.2478.3778.371.29%2,212,496
Oct 10, 202477.3778.5676.3377.3777.37-0.04%2,056,900
Oct 9, 202478.4778.7076.8077.4077.40-1.49%2,621,173
Oct 8, 202475.6378.7475.6378.5778.572.91%2,535,069
Oct 7, 202475.9777.4975.2876.3576.350.61%2,585,309
Oct 4, 202476.7177.3074.9575.8975.890.58%1,742,754
Oct 3, 202473.6575.5473.3475.4575.451.71%2,021,857
Oct 2, 202473.8474.7673.2874.1874.18-0.22%2,031,877
Oct 1, 202475.6676.6173.1874.3474.34-0.43%2,987,014
Sep 30, 202475.3275.4473.7274.6674.660.34%2,374,147
Sep 27, 202474.4076.0074.1774.4174.410.96%2,841,548
Sep 26, 202473.8874.4871.7473.7073.70-0.42%3,691,871
Sep 25, 202475.9076.1073.5874.0174.01-3.08%3,146,736
Sep 24, 202474.1176.5173.7376.3676.363.47%3,077,879
Sep 23, 202475.9676.3273.7673.8073.80-2.92%2,734,605
Sep 20, 202476.7877.9475.6076.0276.02-1.85%4,063,080
Sep 19, 202479.4779.6576.4177.4577.450.12%4,290,578
Sep 18, 202476.1878.6976.0077.3677.363.60%5,671,872
Sep 17, 202475.3376.4074.4274.6774.670.40%2,773,325
Sep 16, 202474.2374.9472.7374.3774.37-0.43%2,601,747
Sep 13, 202474.6975.4573.6774.6974.690.76%3,092,179
Sep 12, 202474.6575.2772.4674.1374.135.67%7,546,171
Sep 11, 202468.1170.2066.9570.1570.156.84%4,670,171