Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
81.99
-0.95 (-1.15%)
Dec 5, 2024, 2:39 PM EST - Market open

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 202466.0766.1964.1165.6665.660.38%2,064,497
Sep 9, 202464.3766.6164.1565.4165.411.62%2,507,541
Sep 6, 202466.8167.8463.6964.3764.37-3.49%3,196,270
Sep 5, 202466.8568.4065.3966.7066.704.96%4,953,601
Sep 4, 202464.3765.9363.2863.5563.55-2.56%2,268,897
Sep 3, 202467.6467.6464.9165.2265.22-3.76%2,340,714
Aug 30, 202468.7068.8363.8367.7767.77-0.98%6,091,010
Aug 29, 202467.4569.7567.3668.4468.442.38%3,398,270
Aug 28, 202469.2869.2866.3166.8566.85-4.14%3,319,212
Aug 27, 202469.4070.6868.8869.7469.740.20%2,598,466
Aug 26, 202469.4370.4968.3069.6069.600.66%3,866,672
Aug 23, 202464.3970.5664.0069.1569.1511.87%10,749,911
Aug 22, 202463.0263.3661.6561.8161.81-1.53%1,999,488
Aug 21, 202462.3262.8561.2462.7762.771.26%2,202,231
Aug 20, 202461.7862.3961.2961.9961.990.05%2,117,721
Aug 19, 202459.3862.2858.8961.9661.965.77%3,166,194
Aug 16, 202458.8359.7758.4958.5858.58-1.16%1,968,189
Aug 15, 202457.1661.0057.0659.2759.275.43%3,995,807
Aug 14, 202457.0257.2455.2556.2256.22-0.51%2,450,307
Aug 13, 202454.0057.1353.8456.5156.515.59%2,898,783
Aug 12, 202455.3255.3253.2953.5253.52-2.87%2,683,906
Aug 9, 202455.7055.7754.6155.1055.10-0.92%2,091,129
Aug 8, 202453.0155.7052.8055.6155.615.24%4,041,750
Aug 7, 202453.6856.8552.7952.8452.84-0.36%5,064,022
Aug 6, 202452.2353.8251.3053.0353.032.63%4,386,460
Aug 5, 202449.8552.9648.3351.6751.67-2.77%6,725,075
Aug 2, 202456.9057.9852.9553.1453.14-3.96%7,584,568
Aug 1, 202458.5958.6854.3655.3355.33-4.95%6,806,739
Jul 31, 202457.6058.9756.9458.2158.211.34%2,828,560
Jul 30, 202458.3559.3056.9057.4457.44-2.48%2,876,257
Jul 29, 202459.1859.7258.0558.9058.90-0.24%2,442,857
Jul 26, 202458.5059.0657.4259.0459.042.77%3,006,726
Jul 25, 202455.5158.8855.3057.4557.453.35%3,518,118
Jul 24, 202460.0460.0555.4055.5955.59-10.47%7,747,991
Jul 23, 202461.5062.6860.6162.0962.090.06%2,292,750
Jul 22, 202462.9762.9760.6462.0562.05-0.80%2,635,557
Jul 19, 202462.8164.2562.3062.5562.55-0.35%2,545,070
Jul 18, 202464.7166.1962.2762.7762.77-3.09%3,600,242
Jul 17, 202463.8866.1863.7564.7764.770.06%4,221,832
Jul 16, 202462.7465.1162.7264.7364.733.67%4,030,123