UK markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.04+1.59 (+2.77%)
At close: 04:00PM EDT
59.28 +0.24 (+0.41%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202458.5059.0657.4259.0459.043,004,300
25 Jul 202455.5158.8855.3057.4557.453,518,100
24 Jul 202460.0460.0555.4055.5955.597,748,000
23 Jul 202461.5062.6860.6162.0962.092,292,800
22 Jul 202462.9762.9760.6462.0562.052,635,600
19 Jul 202462.8164.2562.3062.5562.552,545,100
18 Jul 202464.7166.1962.2762.7762.773,600,200
17 Jul 202463.8866.1863.7564.7764.774,221,800
16 Jul 202462.7465.1162.7264.7364.734,030,100
15 Jul 202461.4663.2760.2562.4462.443,701,400
12 Jul 202461.1062.1160.7461.3261.322,827,000
11 Jul 202462.2163.5060.5460.6760.673,214,100
10 Jul 202463.4763.7460.7361.3761.373,710,000
09 Jul 202460.8863.1660.5263.1163.113,021,500
08 Jul 202462.3762.5660.8561.0261.022,648,600
05 Jul 202462.0063.0961.1762.0862.082,917,800
03 Jul 202461.8762.8861.5162.2962.292,106,500
02 Jul 202462.4562.7360.5261.3661.363,069,400
01 Jul 202460.1863.7660.0562.4762.475,564,500
28 Jun 202459.5660.9859.5159.9359.934,896,000
27 Jun 202457.1459.5156.7759.1559.154,277,500
26 Jun 202454.3857.6454.2157.1657.164,402,400
25 Jun 202454.3054.9753.7454.6454.642,000,700
24 Jun 202454.2555.1653.8554.4554.452,248,900
21 Jun 202453.7354.6552.8254.4054.403,173,300
20 Jun 202452.3053.8851.5153.6753.673,634,100
18 Jun 202453.8854.3552.5052.5352.532,837,000
17 Jun 202454.2355.0353.7153.9753.973,067,100
14 Jun 202453.5354.7753.2054.5154.513,334,000
13 Jun 202456.5056.5653.4054.2054.205,537,500
12 Jun 202459.9660.4355.9856.3656.365,177,500
11 Jun 202457.6358.2256.9558.1758.172,216,700
10 Jun 202456.8058.0456.5257.8857.881,859,200
07 Jun 202457.0858.4056.8357.3557.352,722,800
06 Jun 202457.6658.8757.2457.9757.972,613,800
05 Jun 202457.9558.2557.1358.1258.122,032,900
04 Jun 202457.0958.4056.7557.7857.782,093,700
03 Jun 202458.5059.2457.1857.9457.943,315,700
31 May 202457.4458.4756.2857.4057.402,961,000
30 May 202456.7857.9656.1057.3257.322,498,100
29 May 202455.6456.6055.0156.4856.482,481,900
28 May 202456.7757.1255.8056.4556.452,459,400
24 May 202456.4256.9556.2656.7656.762,031,300
23 May 202458.1958.3356.1256.2056.203,588,200
22 May 202457.8058.9857.7858.5258.521,840,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...