Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
72.49
-3.56 (-4.68%)
At close: Mar 28, 2025, 4:00 PM
72.39
-0.10 (-0.14%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.11 | 76.69 | 72.44 | 72.49 | 72.49 | -4.68% | 3,046,558 |
| Mar 27, 2025 | 78.66 | 78.76 | 75.51 | 76.05 | 76.05 | -2.34% | 2,113,277 |
| Mar 26, 2025 | 81.12 | 82.19 | 77.12 | 77.87 | 77.87 | -4.72% | 2,203,316 |
| Mar 25, 2025 | 81.21 | 82.34 | 79.79 | 81.73 | 81.73 | 0.62% | 2,547,412 |
| Mar 24, 2025 | 80.33 | 81.59 | 79.35 | 81.23 | 81.23 | 3.76% | 4,181,590 |
| Mar 21, 2025 | 72.25 | 78.72 | 72.02 | 78.29 | 78.29 | 6.06% | 5,833,409 |
| Mar 20, 2025 | 71.09 | 75.10 | 71.07 | 73.82 | 73.82 | 2.33% | 3,854,674 |
| Mar 19, 2025 | 69.47 | 74.45 | 69.29 | 72.14 | 72.14 | 7.10% | 6,799,030 |
| Mar 18, 2025 | 68.79 | 68.84 | 66.27 | 67.36 | 67.36 | -3.29% | 3,207,141 |
| Mar 17, 2025 | 67.81 | 70.61 | 67.31 | 69.65 | 69.65 | 2.76% | 3,381,234 |
| Mar 14, 2025 | 68.77 | 69.92 | 67.55 | 67.78 | 67.78 | 0.22% | 3,060,801 |
| Mar 13, 2025 | 70.56 | 71.44 | 67.35 | 67.63 | 67.63 | -4.69% | 3,694,712 |
| Mar 12, 2025 | 71.73 | 72.68 | 70.11 | 70.96 | 70.96 | 1.90% | 3,383,869 |
| Mar 11, 2025 | 70.62 | 72.10 | 68.34 | 69.64 | 69.64 | -2.12% | 3,353,656 |
| Mar 10, 2025 | 74.27 | 74.50 | 68.99 | 71.15 | 71.15 | -7.20% | 5,825,714 |
| Mar 7, 2025 | 78.12 | 79.36 | 72.43 | 76.67 | 76.67 | -3.68% | 5,873,220 |
| Mar 6, 2025 | 83.74 | 85.07 | 79.29 | 79.60 | 79.60 | -6.43% | 3,854,874 |
| Mar 5, 2025 | 80.41 | 85.41 | 79.53 | 85.07 | 85.07 | 5.80% | 4,811,929 |
| Mar 4, 2025 | 79.03 | 82.07 | 76.68 | 80.41 | 80.41 | 0.19% | 3,875,895 |
| Mar 3, 2025 | 84.67 | 85.50 | 79.45 | 80.26 | 80.26 | -3.89% | 2,450,579 |
| Feb 28, 2025 | 80.70 | 83.67 | 79.75 | 83.51 | 83.51 | 2.48% | 3,057,959 |
| Feb 27, 2025 | 86.19 | 87.00 | 81.34 | 81.49 | 81.49 | -4.77% | 2,831,471 |
| Feb 26, 2025 | 85.86 | 87.30 | 84.20 | 85.57 | 85.57 | -0.22% | 3,527,721 |
| Feb 25, 2025 | 91.42 | 91.43 | 85.35 | 85.76 | 85.76 | -6.01% | 4,022,572 |
| Feb 24, 2025 | 88.86 | 91.83 | 86.81 | 91.24 | 91.24 | 2.68% | 3,085,962 |
| Feb 21, 2025 | 93.69 | 93.79 | 88.20 | 88.86 | 88.86 | -4.24% | 3,413,492 |
| Feb 20, 2025 | 94.22 | 95.03 | 90.43 | 92.79 | 92.79 | 0.41% | 3,601,147 |
| Feb 19, 2025 | 95.00 | 96.36 | 92.13 | 92.41 | 92.41 | -3.54% | 3,750,240 |
| Feb 18, 2025 | 99.93 | 102.39 | 94.44 | 95.80 | 95.80 | -3.30% | 6,062,762 |
| Feb 14, 2025 | 100.79 | 104.96 | 96.16 | 99.07 | 99.07 | 14.14% | 18,474,134 |
| Feb 13, 2025 | 81.76 | 87.06 | 81.39 | 86.80 | 86.80 | 2.38% | 10,325,866 |
| Feb 12, 2025 | 81.48 | 85.29 | 81.25 | 84.78 | 84.78 | 2.45% | 3,203,594 |
| Feb 11, 2025 | 82.75 | 83.75 | 81.21 | 82.75 | 82.75 | -2.19% | 3,598,585 |
| Feb 10, 2025 | 86.66 | 91.61 | 84.47 | 84.60 | 84.60 | -0.47% | 6,609,591 |
| Feb 7, 2025 | 80.87 | 85.19 | 80.87 | 85.00 | 85.00 | 4.83% | 3,208,296 |
| Feb 6, 2025 | 81.16 | 82.12 | 80.29 | 81.08 | 81.08 | -0.70% | 1,926,273 |
| Feb 5, 2025 | 80.12 | 81.71 | 79.52 | 81.65 | 81.65 | 1.86% | 2,105,646 |
| Feb 4, 2025 | 79.08 | 82.70 | 78.87 | 80.16 | 80.16 | 1.34% | 3,266,614 |
| Feb 3, 2025 | 80.33 | 82.27 | 79.00 | 79.10 | 79.10 | -4.42% | 3,228,916 |
| Jan 31, 2025 | 86.00 | 86.41 | 82.18 | 82.76 | 82.76 | -2.95% | 2,866,171 |
| Jan 30, 2025 | 82.80 | 85.70 | 82.80 | 85.28 | 85.28 | 3.27% | 2,330,032 |
| Jan 29, 2025 | 82.44 | 83.75 | 80.62 | 82.58 | 82.58 | 0.29% | 1,660,708 |
| Jan 28, 2025 | 80.00 | 83.06 | 79.35 | 82.34 | 82.34 | 2.66% | 1,788,613 |
| Jan 27, 2025 | 78.83 | 81.48 | 78.28 | 80.21 | 80.21 | -1.33% | 1,856,847 |
| Jan 24, 2025 | 83.62 | 84.75 | 80.58 | 81.29 | 81.29 | -2.97% | 2,830,476 |
| Jan 23, 2025 | 79.60 | 83.85 | 78.59 | 83.78 | 83.78 | 5.25% | 3,214,307 |
| Jan 22, 2025 | 80.79 | 81.26 | 78.80 | 79.60 | 79.60 | -0.18% | 2,576,807 |
| Jan 21, 2025 | 77.65 | 81.74 | 77.65 | 79.74 | 79.74 | 5.07% | 4,072,771 |
| Jan 17, 2025 | 75.84 | 77.22 | 75.56 | 75.89 | 75.89 | 0.97% | 1,797,888 |
| Jan 16, 2025 | 76.50 | 76.97 | 74.92 | 75.16 | 75.16 | -1.79% | 3,027,152 |