UK Markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.13-15.23 (-9.10%)
At close: 04:00PM EST
151.00 -1.13 (-0.74%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022160.00163.50151.53152.13152.138,159,000
20 Jan 2022170.30179.68167.03167.36167.367,804,000
19 Jan 2022166.73172.72162.31166.49166.494,133,500
18 Jan 2022166.20172.25162.00166.83166.835,141,800
14 Jan 2022166.27170.40159.76167.48167.486,395,100
13 Jan 2022178.56179.71167.82168.30168.306,312,100
12 Jan 2022188.27190.50176.70177.44177.445,235,700
11 Jan 2022180.65189.09179.45185.70185.703,779,300
10 Jan 2022177.04183.72173.56182.96182.965,849,800
07 Jan 2022189.46189.46178.61180.41180.419,208,800
06 Jan 2022198.82203.58190.00193.83193.835,571,500
05 Jan 2022213.33216.24195.92196.71196.717,863,000
04 Jan 2022233.50234.26215.58222.83222.834,064,500
03 Jan 2022230.63238.35224.87233.19233.194,095,600
31 Dec 2021236.20241.46227.51228.20228.204,570,400
30 Dec 2021225.00238.50224.93236.20236.204,739,100
29 Dec 2021229.30230.00223.21224.80224.803,342,900
28 Dec 2021227.13241.00227.00231.32231.325,773,700
27 Dec 2021233.62234.40226.69227.93227.933,166,300
23 Dec 2021226.95234.32222.06233.52233.522,983,300
22 Dec 2021231.74234.93223.00226.70226.703,977,300
21 Dec 2021230.97232.90222.33231.77231.773,744,600
20 Dec 2021232.26238.75226.66228.06228.065,128,100
17 Dec 2021216.84237.18208.07236.46236.469,591,600
16 Dec 2021210.37220.70209.50219.01219.0112,324,600
15 Dec 2021215.65217.85190.23203.94203.9420,474,800
14 Dec 2021213.68223.79211.20221.55221.553,433,100
13 Dec 2021228.29228.79214.11221.92221.925,540,100
10 Dec 2021240.00245.45226.34229.25229.256,177,500
09 Dec 2021257.01266.05234.59235.09235.0916,339,100
08 Dec 2021235.96260.99233.60256.08256.0824,838,500
07 Dec 2021213.28220.54213.16216.60216.604,242,800
06 Dec 2021201.39210.33196.94210.16210.163,867,300
03 Dec 2021210.53210.53199.14205.55205.554,160,700
02 Dec 2021206.73213.80204.23210.26210.263,385,900
01 Dec 2021229.81230.69207.15207.75207.754,376,400
30 Nov 2021233.93235.92223.29227.61227.613,291,000
29 Nov 2021232.77235.65225.00231.28231.283,009,300
26 Nov 2021236.60237.00228.42235.16235.162,637,200
24 Nov 2021225.68232.67222.32231.45231.454,213,900
23 Nov 2021231.81233.38223.33226.06226.063,402,200
22 Nov 2021233.56238.27223.85230.98230.985,658,800
19 Nov 2021240.59243.66233.86234.10234.104,513,900
18 Nov 2021239.38245.30234.85235.85235.855,798,400
17 Nov 2021264.15264.20243.16245.11245.1112,946,600
16 Nov 2021274.55276.47269.29276.46276.462,963,300
15 Nov 2021276.03279.30271.02274.79274.792,287,600
12 Nov 2021272.64275.79268.58275.38275.381,988,600
11 Nov 2021275.82277.99271.34271.79271.792,282,800
10 Nov 2021278.95283.88271.71274.60274.603,506,900
09 Nov 2021277.59282.66275.50279.77279.773,036,700
08 Nov 2021279.67285.63275.55277.17277.174,701,900
05 Nov 2021289.02290.37275.14278.62278.625,821,800
04 Nov 2021289.81308.81285.82289.39289.3912,768,900
03 Nov 2021314.23314.70307.09313.66313.665,500,600
02 Nov 2021317.50317.50310.04313.41313.411,927,300
01 Nov 2021306.48318.43303.56317.72317.723,293,100
29 Oct 2021318.77321.53303.65304.90304.903,655,300
28 Oct 2021317.31323.22314.50320.56320.561,709,200
27 Oct 2021325.04327.54315.85316.57316.572,254,400
26 Oct 2021327.03333.34319.85324.01324.012,768,600
25 Oct 2021321.96327.05315.20323.19323.192,700,200
22 Oct 2021325.77328.41313.40321.88321.884,133,900
21 Oct 2021335.43341.80333.36333.83333.832,550,500
20 Oct 2021347.64349.96335.27338.93338.933,307,900
19 Oct 2021342.00350.60339.12344.45344.454,972,500
18 Oct 2021323.85344.67323.06344.46344.464,557,900
15 Oct 2021329.30330.83323.70324.38324.383,072,600
14 Oct 2021332.00334.11328.21328.92328.922,973,900
13 Oct 2021321.50329.84319.55329.22329.222,854,600
12 Oct 2021321.11324.85319.14320.00320.001,776,200
11 Oct 2021321.52328.24319.19319.60319.601,621,400
08 Oct 2021326.46327.75320.01323.36323.362,220,600
07 Oct 2021325.86328.75323.00324.47324.473,358,000
06 Oct 2021301.13322.99300.61321.69321.696,083,800
05 Oct 2021299.36307.97296.00304.51304.513,730,300
04 Oct 2021313.33313.46293.90296.86296.864,992,400
01 Oct 2021312.32314.64306.22314.46314.462,807,100
30 Sept 2021306.34315.86303.51313.35313.353,806,100
29 Sept 2021312.96317.14302.11302.92302.923,447,000
28 Sept 2021317.82321.17306.73310.57310.573,814,800
27 Sept 2021320.23321.40312.81321.24321.243,315,400
24 Sept 2021327.00328.39318.50321.89321.893,630,700
23 Sept 2021339.44339.60330.01334.52334.525,343,700
22 Sept 2021319.60326.04316.71324.77324.773,006,600
21 Sept 2021319.86328.00318.00319.00319.003,675,300
20 Sept 2021316.84319.33309.67316.01316.013,275,400
17 Sept 2021323.39325.81316.97324.10324.103,800,500
16 Sept 2021317.44323.28313.71323.09323.093,000,400
15 Sept 2021317.00319.55311.61318.73318.732,880,500
14 Sept 2021323.25329.53315.76316.76316.763,524,600
13 Sept 2021325.75326.67314.53322.82322.824,017,500
10 Sept 2021340.21342.04328.00328.30328.303,377,600
09 Sept 2021334.59342.62333.93338.46338.462,800,300
08 Sept 2021343.27343.66334.25334.64334.643,144,000
07 Sept 2021344.00347.73338.00344.68344.682,814,800
03 Sept 2021333.55345.45331.00342.27342.276,882,500
02 Sept 2021370.40371.39346.18346.49346.496,998,500
01 Sept 2021354.40374.74353.00368.10368.105,909,700
31 Aug 2021356.00360.65350.25352.40352.402,850,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...