Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	109.16	111.06	108.07	108.72	108.72	0.21%	1,920,951
Dec 31, 2025	110.43	110.72	108.25	108.49	108.49	-2.10%	1,700,414
Dec 30, 2025	111.00	112.13	110.30	110.82	110.82	-0.38%	1,312,998
Dec 29, 2025	111.40	111.93	109.92	111.24	111.24	-0.75%	2,880,757
Dec 26, 2025	110.60	112.73	109.83	112.08	112.08	1.26%	1,576,937
Dec 24, 2025	110.21	111.23	109.25	110.68	110.68	0.30%	904,049
Dec 23, 2025	109.00	110.80	107.23	110.35	110.35	0.50%	2,242,679
Dec 22, 2025	109.21	113.57	109.09	109.80	109.80	0.90%	2,472,030
Dec 19, 2025	111.46	112.32	108.13	108.82	108.82	-1.85%	3,391,060
Dec 18, 2025	109.01	112.69	108.98	110.87	110.87	2.95%	2,681,181
Dec 17, 2025	111.33	112.25	107.39	107.69	107.69	-3.06%	2,910,329
Dec 16, 2025	113.40	113.40	106.47	111.09	111.09	1.89%	5,178,624
Dec 15, 2025	107.44	110.11	107.00	109.03	109.03	1.45%	3,877,123
Dec 12, 2025	108.78	109.96	106.42	107.47	107.47	1.10%	2,990,656
Dec 11, 2025	109.45	112.42	105.66	106.30	106.30	0.89%	5,043,083
Dec 10, 2025	105.99	106.10	102.73	105.36	105.36	-0.19%	2,074,934
Dec 9, 2025	101.39	106.03	101.24	105.56	105.56	3.80%	2,935,535
Dec 8, 2025	100.87	102.85	100.27	101.70	101.70	1.61%	2,877,550
Dec 5, 2025	93.00	101.29	92.88	100.09	100.09	5.87%	4,984,460
Dec 4, 2025	93.52	95.95	91.66	94.54	94.54	1.68%	3,435,846
Dec 3, 2025	97.35	97.59	91.77	92.98	92.98	-5.37%	4,452,856
Dec 2, 2025	96.52	99.10	95.73	98.26	98.26	1.80%	2,718,241
Dec 1, 2025	95.64	96.89	94.20	96.52	96.52	-0.28%	2,155,996
Nov 28, 2025	95.70	96.93	94.61	96.79	96.79	1.21%	1,024,331
Nov 26, 2025	95.32	97.64	95.14	95.63	95.63	0.79%	1,948,098
Nov 25, 2025	93.58	95.58	92.56	94.88	94.88	1.39%	2,559,606
Nov 24, 2025	93.04	94.78	92.18	93.58	93.58	0.28%	2,468,218
Nov 21, 2025	91.36	94.53	90.55	93.32	93.32	2.56%	2,616,931
Nov 20, 2025	95.00	97.47	90.61	90.99	90.99	-2.27%	3,343,040
Nov 19, 2025	94.84	95.90	92.21	93.10	93.10	-2.28%	2,320,795
Nov 18, 2025	95.09	96.46	92.82	95.27	95.27	-1.67%	2,972,162
Nov 17, 2025	99.09	99.52	95.97	96.89	96.89	-2.89%	2,465,427
Nov 14, 2025	97.06	102.70	95.58	99.77	99.77	-0.24%	2,686,927
Nov 13, 2025	104.56	104.76	97.79	100.01	100.01	-5.58%	3,056,101
Nov 12, 2025	107.52	108.00	105.46	105.92	105.92	-0.81%	1,863,125
Nov 11, 2025	104.56	107.42	104.56	106.79	106.79	1.70%	2,209,949
Nov 10, 2025	103.30	106.61	100.97	105.00	105.00	2.64%	2,838,844
Nov 7, 2025	102.90	103.00	98.71	102.30	102.30	-2.40%	5,236,346
Nov 6, 2025	107.59	108.39	104.20	104.82	104.82	-0.80%	3,454,932
Nov 5, 2025	106.64	108.79	104.24	105.67	105.67	-0.41%	2,734,406
Nov 4, 2025	105.83	106.79	102.57	106.10	106.10	-2.33%	3,529,788
Nov 3, 2025	109.46	111.29	106.00	108.63	108.63	2.36%	5,385,750
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