UK markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.54-0.98 (-1.68%)
As of 12:36PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202458.1958.3356.6057.5457.541,718,637
22 May 202457.8058.9857.7858.5258.521,837,500
21 May 202458.8959.0457.8657.9757.972,713,600
20 May 202461.1861.4658.8559.2759.274,034,100
17 May 202461.4161.6560.6061.4461.441,960,100
16 May 202461.7962.4661.0961.2561.252,638,600
15 May 202463.8864.2061.5162.2762.273,920,400
14 May 202461.2466.5861.0862.2662.269,784,700
13 May 202458.3861.0958.3660.1660.163,744,900
10 May 202460.1360.3357.5957.9157.913,400,600
09 May 202459.4460.4758.6860.2460.241,855,400
08 May 202459.2959.9258.7759.5559.551,921,200
07 May 202459.9960.6559.5360.1460.142,233,700
06 May 202459.7761.1759.5560.3360.333,110,300
03 May 202461.3061.4858.7059.1159.113,904,600
02 May 202459.2559.9958.0459.9459.942,667,000
01 May 202457.2860.5857.2559.1359.134,339,500
30 Apr 202460.1261.4657.6257.6657.667,035,200
29 Apr 202457.1859.8956.8958.6658.668,834,800
26 Apr 202460.7360.7456.1056.3556.3518,083,800
25 Apr 202459.9363.2159.6662.8162.818,516,300
24 Apr 202461.7162.4460.7261.8361.833,181,900
23 Apr 202459.0062.4458.9061.7461.745,653,800
22 Apr 202457.3158.6356.1658.5758.573,926,100
19 Apr 202457.5458.5656.3256.9056.903,555,100
18 Apr 202457.6558.9257.2558.6958.693,120,700
17 Apr 202458.1858.5157.4357.5957.592,856,300
16 Apr 202458.6258.8757.4757.8257.823,465,400
15 Apr 202459.9660.3858.4058.9458.943,418,300
12 Apr 202460.7461.4559.7759.9059.902,995,300
11 Apr 202461.6061.9960.4061.9561.952,256,500
10 Apr 202460.5461.5660.1261.1461.143,394,200
09 Apr 202461.1763.2160.8862.8562.853,941,800
08 Apr 202460.0061.2859.4860.8560.852,694,400
05 Apr 202459.9160.6058.4059.8359.835,183,500
04 Apr 202462.7663.0360.1960.2460.244,081,900
03 Apr 202462.2562.5461.5062.2262.223,496,100
02 Apr 202462.8163.1761.5362.8562.852,994,800
01 Apr 202465.2765.4563.2564.1964.193,664,000
28 Mar 202465.8666.6564.8265.1765.173,435,500
27 Mar 202465.1965.6164.1765.5865.582,646,000
26 Mar 202465.1365.8064.0364.6564.653,197,000
25 Mar 202463.9764.9663.3964.6464.642,971,000
22 Mar 202463.8864.3062.7463.5863.583,329,000
21 Mar 202465.1565.4963.8263.8363.833,915,800
20 Mar 202464.1865.5763.4664.9564.954,677,900
19 Mar 202464.2566.1263.7164.5464.545,830,800
18 Mar 202464.0064.2562.8263.3763.373,746,300
15 Mar 202464.4265.2463.7863.9963.993,718,400
14 Mar 202465.1766.7563.4664.6664.664,912,500
13 Mar 202463.9966.0563.7564.4764.473,290,600
12 Mar 202464.5565.1762.9764.1364.133,725,400
11 Mar 202464.2765.5563.8364.4164.413,960,500
08 Mar 202463.6465.7863.3464.5064.505,391,400
07 Mar 202462.7563.2461.3563.0763.074,762,600
06 Mar 202462.7363.3061.3062.6762.675,141,300
05 Mar 202462.3564.7362.0462.7962.795,956,300
04 Mar 202463.2063.7761.1063.0263.026,593,700
01 Mar 202463.4163.8262.6263.3563.354,715,000
29 Feb 202464.7465.0462.8163.1863.185,618,200
28 Feb 202463.0064.7762.7563.7163.715,206,600
27 Feb 202462.9464.0961.4763.8363.838,088,300
26 Feb 202464.4565.8663.6364.3564.356,193,900
23 Feb 202463.1965.2062.8564.4864.488,515,100
22 Feb 202465.0665.3062.2663.2963.2913,240,500
21 Feb 202466.5868.0163.5763.9063.9012,825,300
20 Feb 202468.0368.3866.0067.2567.2519,209,900
16 Feb 202476.9778.6171.0072.0072.0040,138,100
15 Feb 202491.7595.1791.0794.5094.5013,249,800
14 Feb 202490.7691.9087.3091.2491.246,883,400
13 Feb 202494.1495.8887.6089.9489.9410,965,600
12 Feb 202496.0099.8096.0098.5798.575,782,500
09 Feb 202495.4596.8893.7695.8095.803,980,200
08 Feb 202495.7598.5493.0994.7094.705,812,300
07 Feb 202493.5096.0691.8794.4994.495,037,300
06 Feb 202489.0193.5488.6393.4893.486,738,000
05 Feb 202490.0090.5286.7587.7587.754,352,600
02 Feb 202489.0691.2187.9091.0391.033,620,300
01 Feb 202488.9190.3987.2288.6588.652,883,300
31 Jan 202490.0092.2688.0388.0688.064,019,100
30 Jan 202492.4092.6289.8790.9290.923,722,100
29 Jan 202489.1693.3389.0093.2793.274,556,000
26 Jan 202489.5391.5888.5589.0089.003,280,500
25 Jan 202489.1190.9687.9588.8388.834,380,200
24 Jan 202493.2694.7688.1788.2388.236,665,700
23 Jan 202489.9590.9988.5690.9790.975,154,400
22 Jan 202488.0391.5686.6788.4688.465,885,300
19 Jan 202485.7787.1083.6087.0787.075,826,500
18 Jan 202485.0785.2682.4584.0684.064,361,000
17 Jan 202483.2384.0481.8084.0184.014,642,000
16 Jan 202485.0787.1584.2384.7984.794,592,800
12 Jan 202486.4487.3585.2586.0586.054,714,800
11 Jan 202489.2690.0085.5786.6586.656,816,500
10 Jan 202491.5991.6488.4089.6989.695,716,900
09 Jan 202492.3893.4590.3691.6091.604,711,900
08 Jan 202489.8694.9089.8693.9593.957,044,700
05 Jan 202487.0091.0286.6989.2989.295,170,900
04 Jan 202486.7989.7985.7187.9187.915,167,400
03 Jan 202487.6188.3985.8786.6186.614,499,000
02 Jan 202490.5590.6788.1289.0089.004,729,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...