Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	89.74	90.48	88.56	89.44	-	-0.90%	650,382
Jul 10, 2025	91.00	91.66	88.06	90.25	90.25	1.83%	3,058,520
Jul 9, 2025	88.14	88.95	87.18	88.63	88.63	0.56%	1,917,492
Jul 8, 2025	88.50	89.65	87.33	88.14	88.14	0.09%	1,831,164
Jul 7, 2025	87.16	88.12	85.82	88.06	88.06	-0.24%	2,961,780
Jul 3, 2025	87.96	88.99	86.83	88.27	88.27	2.16%	2,047,155
Jul 2, 2025	86.40	88.05	85.51	86.40	86.40	0.23%	2,833,665
Jul 1, 2025	86.74	89.20	86.00	86.20	86.20	-1.92%	3,487,884
Jun 30, 2025	88.53	89.06	87.10	87.89	87.89	1.09%	3,011,135
Jun 27, 2025	87.12	87.73	85.14	86.94	86.94	0.51%	3,631,533
Jun 26, 2025	83.73	86.94	82.60	86.50	86.50	3.43%	3,259,277
Jun 25, 2025	84.25	85.30	83.30	83.63	83.63	-0.07%	3,207,493
Jun 24, 2025	80.99	83.71	80.62	83.69	83.69	3.45%	3,838,278
Jun 23, 2025	80.61	80.98	77.64	80.90	80.90	-0.11%	4,781,263
Jun 20, 2025	82.29	82.62	80.63	80.99	80.99	-0.54%	2,587,447
Jun 18, 2025	80.70	82.44	80.13	81.43	81.43	0.99%	3,096,688
Jun 17, 2025	84.29	85.40	79.79	80.63	80.63	-1.87%	5,593,418
Jun 16, 2025	81.32	84.38	79.91	82.17	82.17	10.43%	9,933,131
Jun 13, 2025	74.95	76.36	73.91	74.41	74.41	-3.05%	3,220,836
Jun 12, 2025	78.98	79.80	76.16	76.75	76.75	-4.63%	3,686,981
Jun 11, 2025	80.31	81.84	79.51	80.48	80.48	0.71%	2,306,230
Jun 10, 2025	79.66	81.75	79.36	79.91	79.91	0.40%	3,886,534
Jun 9, 2025	79.41	79.64	78.14	79.59	79.59	1.39%	2,989,828
Jun 6, 2025	76.38	78.73	74.70	78.50	78.50	5.23%	5,685,230
Jun 5, 2025	73.76	76.50	73.65	74.60	74.60	1.23%	3,854,847
Jun 4, 2025	72.88	74.66	72.75	73.69	73.69	0.99%	3,034,389
Jun 3, 2025	72.98	73.97	71.88	72.97	72.97	-0.05%	3,499,873
Jun 2, 2025	71.75	74.05	71.61	73.01	73.01	0.76%	2,500,800
May 30, 2025	71.50	72.88	71.20	72.46	72.46	-0.47%	9,625,911
May 29, 2025	75.20	75.25	72.49	72.80	72.80	-1.57%	3,063,583
May 28, 2025	72.41	74.14	72.19	73.96	73.96	2.75%	3,142,990
May 27, 2025	70.11	72.42	69.12	71.98	71.98	4.30%	3,437,303
May 23, 2025	67.89	69.05	67.67	69.01	69.01	-1.09%	2,108,618
May 22, 2025	69.21	70.78	69.15	69.77	69.77	0.30%	2,729,914
May 21, 2025	70.22	71.77	68.60	69.56	69.56	-2.59%	3,631,736
May 20, 2025	70.62	72.26	69.96	71.41	71.41	0.82%	2,561,506
May 19, 2025	69.23	71.18	69.11	70.83	70.83	-0.76%	2,454,422
May 16, 2025	70.29	71.47	69.97	71.37	71.37	1.86%	2,116,061
May 15, 2025	70.71	71.14	69.15	70.07	70.07	-2.52%	2,518,098
May 14, 2025	71.47	72.18	70.12	71.88	71.88	0.67%	4,563,666
May 13, 2025	69.21	72.17	69.07	71.40	71.40	3.81%	4,836,752
May 12, 2025	65.50	69.39	65.20	68.78	68.78	12.88%	8,113,953
May 9, 2025	61.91	62.84	60.43	60.93	60.93	-0.70%	3,095,638
May 8, 2025	60.68	62.32	59.93	61.36	61.36	2.45%	3,753,285
May 7, 2025	60.09	61.04	59.45	59.89	59.89	-0.66%	3,322,321
May 6, 2025	59.45	61.21	58.77	60.29	60.29	-0.22%	3,572,933
May 5, 2025	60.68	61.75	59.05	60.42	60.42	-1.84%	5,235,492
May 2, 2025	59.86	63.68	58.55	61.55	61.55	-8.50%	13,889,373
May 1, 2025	70.32	71.25	66.93	67.27	67.27	-1.33%	10,330,835
Apr 30, 2025	66.45	68.70	65.85	68.18	68.18	-1.59%	4,162,595