Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
80.59
+2.16 (2.75%)
At close: Dec 20, 2024, 4:00 PM
80.66
+0.07 (0.09%)
After-hours: Dec 20, 2024, 7:49 PM EST
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.67 | 81.84 | 77.09 | 80.59 | 80.59 | 2.75% | 3,461,791 |
| Dec 19, 2024 | 79.84 | 80.73 | 77.33 | 78.43 | 78.43 | -0.08% | 3,110,061 |
| Dec 18, 2024 | 83.00 | 84.47 | 77.59 | 78.49 | 78.49 | -5.88% | 3,515,700 |
| Dec 17, 2024 | 81.82 | 84.40 | 81.63 | 83.39 | 83.39 | -0.06% | 2,153,300 |
| Dec 16, 2024 | 82.73 | 84.10 | 81.02 | 83.44 | 83.44 | 0.54% | 1,919,540 |
| Dec 13, 2024 | 81.66 | 83.14 | 81.12 | 82.99 | 82.99 | 1.33% | 2,019,540 |
| Dec 12, 2024 | 82.28 | 84.26 | 81.88 | 81.90 | 81.90 | -0.63% | 1,875,100 |
| Dec 11, 2024 | 82.99 | 84.29 | 82.27 | 82.42 | 82.42 | 0.73% | 2,469,600 |
| Dec 10, 2024 | 84.09 | 85.28 | 80.58 | 81.82 | 81.82 | -2.73% | 2,261,448 |
| Dec 9, 2024 | 85.00 | 86.75 | 81.74 | 84.12 | 84.12 | - | 3,695,500 |
| Dec 6, 2024 | 83.31 | 86.48 | 82.67 | 84.12 | 84.12 | 2.55% | 4,228,400 |
| Dec 5, 2024 | 82.81 | 83.39 | 80.10 | 82.03 | 82.03 | -1.10% | 4,295,010 |
| Dec 4, 2024 | 80.17 | 85.95 | 79.16 | 82.94 | 82.94 | 9.58% | 12,233,321 |
| Dec 3, 2024 | 76.05 | 77.70 | 74.29 | 75.69 | 75.69 | -1.77% | 4,171,208 |
| Dec 2, 2024 | 69.65 | 77.30 | 69.28 | 77.05 | 77.05 | 11.62% | 8,292,402 |
| Nov 29, 2024 | 67.82 | 69.05 | 67.56 | 69.03 | 69.03 | 1.95% | 1,540,100 |
| Nov 27, 2024 | 66.73 | 68.29 | 66.49 | 67.71 | 67.71 | 2.11% | 2,894,400 |
| Nov 26, 2024 | 67.70 | 68.38 | 66.23 | 66.31 | 66.31 | -2.80% | 3,405,500 |
| Nov 25, 2024 | 69.71 | 70.12 | 68.14 | 68.22 | 68.22 | -1.42% | 3,993,721 |
| Nov 22, 2024 | 68.00 | 70.81 | 67.77 | 69.20 | 69.20 | 0.76% | 4,142,200 |
| Nov 21, 2024 | 69.52 | 69.85 | 68.15 | 68.68 | 68.68 | -0.04% | 2,716,800 |
| Nov 20, 2024 | 67.99 | 69.85 | 65.97 | 68.71 | 68.71 | -6.66% | 8,627,000 |
| Nov 19, 2024 | 72.89 | 75.02 | 72.18 | 73.61 | 73.61 | -0.57% | 2,853,820 |
| Nov 18, 2024 | 71.28 | 74.44 | 70.22 | 74.03 | 74.03 | 7.49% | 4,540,435 |
| Nov 15, 2024 | 74.50 | 74.50 | 68.77 | 68.87 | 68.87 | -7.33% | 5,824,108 |
| Nov 14, 2024 | 75.57 | 76.35 | 74.20 | 74.32 | 74.32 | -1.18% | 2,269,445 |
| Nov 13, 2024 | 75.78 | 78.57 | 75.10 | 75.21 | 75.21 | -1.84% | 2,775,000 |
| Nov 12, 2024 | 76.15 | 77.74 | 75.75 | 76.62 | 76.62 | -0.65% | 2,906,100 |
| Nov 11, 2024 | 74.53 | 77.21 | 73.85 | 77.12 | 77.12 | 4.47% | 3,474,309 |
| Nov 8, 2024 | 71.49 | 74.14 | 70.76 | 73.82 | 73.82 | 2.49% | 4,265,900 |
| Nov 7, 2024 | 72.60 | 72.89 | 70.99 | 72.03 | 72.03 | -0.33% | 3,187,200 |
| Nov 6, 2024 | 71.96 | 72.97 | 71.11 | 72.27 | 72.27 | 3.73% | 4,065,500 |
| Nov 5, 2024 | 67.23 | 71.27 | 67.00 | 69.67 | 69.67 | 3.71% | 5,511,608 |
| Nov 4, 2024 | 64.62 | 69.82 | 64.51 | 67.18 | 67.18 | 2.25% | 6,687,400 |
| Nov 1, 2024 | 63.35 | 66.00 | 63.00 | 65.70 | 65.70 | 2.53% | 6,782,400 |
| Oct 31, 2024 | 68.00 | 68.75 | 60.05 | 64.08 | 64.08 | -17.33% | 21,958,700 |
| Oct 30, 2024 | 76.92 | 79.29 | 76.08 | 77.51 | 77.51 | 1.44% | 7,243,008 |
| Oct 29, 2024 | 76.17 | 77.06 | 75.06 | 76.41 | 76.41 | 0.47% | 1,956,200 |
| Oct 28, 2024 | 75.93 | 77.25 | 75.61 | 76.05 | 76.05 | 1.04% | 2,030,300 |
| Oct 25, 2024 | 74.66 | 76.23 | 74.25 | 75.27 | 75.27 | 1.66% | 2,281,507 |
| Oct 24, 2024 | 74.00 | 74.76 | 73.55 | 74.04 | 74.04 | 0.73% | 2,287,619 |
| Oct 23, 2024 | 76.33 | 76.93 | 72.72 | 73.50 | 73.50 | -4.28% | 3,738,429 |
| Oct 22, 2024 | 76.65 | 77.26 | 76.01 | 76.79 | 76.79 | -0.27% | 1,661,615 |
| Oct 21, 2024 | 79.65 | 79.90 | 76.42 | 77.00 | 77.00 | -3.83% | 2,997,231 |
| Oct 18, 2024 | 78.61 | 80.20 | 78.24 | 80.07 | 80.07 | 4.05% | 2,874,200 |
| Oct 17, 2024 | 77.09 | 78.30 | 76.50 | 76.95 | 76.95 | -0.79% | 2,128,438 |
| Oct 16, 2024 | 79.01 | 80.77 | 76.53 | 77.56 | 77.56 | -1.74% | 2,893,800 |
| Oct 15, 2024 | 76.27 | 79.43 | 76.20 | 78.93 | 78.93 | 3.37% | 3,002,700 |
| Oct 14, 2024 | 77.96 | 78.15 | 76.16 | 76.36 | 76.36 | -2.56% | 2,932,504 |
| Oct 11, 2024 | 77.27 | 79.03 | 77.24 | 78.37 | 78.37 | 1.29% | 2,212,500 |
| Oct 10, 2024 | 77.37 | 78.56 | 76.33 | 77.37 | 77.37 | -0.04% | 2,056,900 |
| Oct 9, 2024 | 78.47 | 78.70 | 76.80 | 77.40 | 77.40 | -1.49% | 2,621,200 |
| Oct 8, 2024 | 75.63 | 78.74 | 75.63 | 78.57 | 78.57 | 2.91% | 2,535,100 |
| Oct 7, 2024 | 75.97 | 77.49 | 75.28 | 76.35 | 76.35 | 0.61% | 2,585,309 |
| Oct 4, 2024 | 76.71 | 77.30 | 74.95 | 75.89 | 75.89 | 0.58% | 1,742,754 |
| Oct 3, 2024 | 73.65 | 75.54 | 73.34 | 75.45 | 75.45 | 1.71% | 2,021,900 |
| Oct 2, 2024 | 73.84 | 74.76 | 73.28 | 74.18 | 74.18 | -0.22% | 2,031,900 |
| Oct 1, 2024 | 75.66 | 76.61 | 73.18 | 74.34 | 74.34 | -0.43% | 2,987,014 |
| Sep 30, 2024 | 75.32 | 75.44 | 73.72 | 74.66 | 74.66 | 0.34% | 2,374,147 |
| Sep 27, 2024 | 74.40 | 76.00 | 74.17 | 74.41 | 74.41 | 0.96% | 2,841,548 |
| Sep 26, 2024 | 73.88 | 74.48 | 71.74 | 73.70 | 73.70 | -0.42% | 3,691,900 |
| Sep 25, 2024 | 75.90 | 76.10 | 73.58 | 74.01 | 74.01 | -3.08% | 3,146,736 |
| Sep 24, 2024 | 74.11 | 76.51 | 73.73 | 76.36 | 76.36 | 3.47% | 3,077,900 |
| Sep 23, 2024 | 75.96 | 76.32 | 73.76 | 73.80 | 73.80 | -2.92% | 2,734,605 |
| Sep 20, 2024 | 76.78 | 77.94 | 75.60 | 76.02 | 76.02 | -1.85% | 4,063,100 |
| Sep 19, 2024 | 79.47 | 79.65 | 76.41 | 77.45 | 77.45 | 0.12% | 4,290,600 |
| Sep 18, 2024 | 76.18 | 78.69 | 76.00 | 77.36 | 77.36 | 3.60% | 5,671,900 |
| Sep 17, 2024 | 75.33 | 76.40 | 74.42 | 74.67 | 74.67 | 0.40% | 2,773,325 |
| Sep 16, 2024 | 74.23 | 74.94 | 72.73 | 74.37 | 74.37 | -0.43% | 2,601,747 |
| Sep 13, 2024 | 74.69 | 75.45 | 73.67 | 74.69 | 74.69 | 0.76% | 3,092,200 |
| Sep 12, 2024 | 74.65 | 75.27 | 72.46 | 74.13 | 74.13 | 5.67% | 7,546,200 |
| Sep 11, 2024 | 68.11 | 70.20 | 66.95 | 70.15 | 70.15 | 6.84% | 4,670,200 |
| Sep 10, 2024 | 66.07 | 66.19 | 64.11 | 65.66 | 65.66 | 0.38% | 2,064,500 |
| Sep 9, 2024 | 64.37 | 66.61 | 64.15 | 65.41 | 65.41 | 1.62% | 2,507,541 |
| Sep 6, 2024 | 66.81 | 67.84 | 63.69 | 64.37 | 64.37 | -3.49% | 3,196,300 |
| Sep 5, 2024 | 66.85 | 68.40 | 65.39 | 66.70 | 66.70 | 4.96% | 4,953,601 |
| Sep 4, 2024 | 64.37 | 65.93 | 63.28 | 63.55 | 63.55 | -2.56% | 2,276,207 |
| Sep 3, 2024 | 67.64 | 67.64 | 64.91 | 65.22 | 65.22 | -3.76% | 2,340,714 |
| Aug 30, 2024 | 68.70 | 68.83 | 63.83 | 67.77 | 67.77 | -0.98% | 6,091,010 |
| Aug 29, 2024 | 67.45 | 69.75 | 67.36 | 68.44 | 68.44 | 2.38% | 3,398,300 |
| Aug 28, 2024 | 69.28 | 69.28 | 66.31 | 66.85 | 66.85 | -4.14% | 3,319,212 |
| Aug 27, 2024 | 69.40 | 70.68 | 68.88 | 69.74 | 69.74 | 0.20% | 2,598,500 |
| Aug 26, 2024 | 69.43 | 70.48 | 68.30 | 69.60 | 69.60 | 0.65% | 3,866,700 |
| Aug 23, 2024 | 64.39 | 70.56 | 64.00 | 69.15 | 69.15 | 11.88% | 10,749,911 |
| Aug 22, 2024 | 63.02 | 63.36 | 61.65 | 61.81 | 61.81 | -1.53% | 1,999,500 |
| Aug 21, 2024 | 62.32 | 62.85 | 61.24 | 62.77 | 62.77 | 1.26% | 2,202,231 |
| Aug 20, 2024 | 61.78 | 62.39 | 61.29 | 61.99 | 61.99 | 0.05% | 2,117,721 |
| Aug 19, 2024 | 59.38 | 62.28 | 58.89 | 61.96 | 61.96 | 5.77% | 3,166,200 |
| Aug 16, 2024 | 58.83 | 59.77 | 58.49 | 58.58 | 58.58 | -1.16% | 1,968,200 |
| Aug 15, 2024 | 57.16 | 61.00 | 57.06 | 59.27 | 59.27 | 5.43% | 3,995,807 |
| Aug 14, 2024 | 57.02 | 57.24 | 55.25 | 56.22 | 56.22 | -0.51% | 2,450,307 |
| Aug 13, 2024 | 54.00 | 57.13 | 53.84 | 56.51 | 56.51 | 5.59% | 2,898,800 |
| Aug 12, 2024 | 55.32 | 55.32 | 53.29 | 53.52 | 53.52 | -2.87% | 2,683,906 |
| Aug 9, 2024 | 55.70 | 55.77 | 54.61 | 55.10 | 55.10 | -0.92% | 2,091,129 |
| Aug 8, 2024 | 53.01 | 55.70 | 52.80 | 55.61 | 55.61 | 5.24% | 4,041,800 |
| Aug 7, 2024 | 53.68 | 56.85 | 52.79 | 52.84 | 52.84 | -0.36% | 5,064,022 |
| Aug 6, 2024 | 52.23 | 53.82 | 51.30 | 53.03 | 53.03 | 2.63% | 4,386,500 |
| Aug 5, 2024 | 49.85 | 52.96 | 48.33 | 51.67 | 51.67 | -2.77% | 6,725,100 |
| Aug 2, 2024 | 56.90 | 57.98 | 52.95 | 53.14 | 53.14 | -3.96% | 7,584,600 |
| Aug 1, 2024 | 58.59 | 58.68 | 54.36 | 55.33 | 55.33 | -4.95% | 6,806,739 |