UK Markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.54-4.30 (-4.39%)
As of 03:50PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202296.85101.5193.0693.5493.545,171,298
13 May 202289.7798.5089.7797.8497.848,905,600
12 May 202278.4690.9575.1287.5087.5010,725,200
11 May 202282.7286.3978.0078.7278.726,955,100
10 May 202290.5492.5178.0983.8783.879,081,000
09 May 202294.3796.9186.1887.7787.777,669,700
06 May 2022102.04102.1093.3296.8396.836,871,600
05 May 2022108.18108.81100.57102.45102.455,764,200
04 May 2022103.90110.5698.22110.01110.018,472,300
03 May 2022102.00106.74100.43103.95103.9510,537,700
02 May 202292.67103.2590.36103.13103.1312,622,300
29 Apr 202296.84101.2992.7192.9092.9017,796,000
28 Apr 202286.1092.2983.7291.6391.6313,081,100
27 Apr 202287.9391.4884.2984.7684.768,733,600
26 Apr 202299.0699.5691.2691.7691.766,897,600
25 Apr 202296.35101.9095.68101.41101.415,868,700
22 Apr 2022100.89103.2595.2397.0997.095,627,600
21 Apr 2022110.40112.1298.4299.5599.557,198,400
20 Apr 2022108.20114.00106.37109.57109.579,896,700
19 Apr 2022109.50118.29108.48116.78116.786,657,800
18 Apr 2022110.70111.18105.57107.91107.913,562,500
14 Apr 2022116.55116.55111.20111.36111.362,744,900
13 Apr 2022113.28117.61111.67116.48116.482,881,600
12 Apr 2022117.23120.24113.56113.58113.583,709,100
11 Apr 2022112.71117.43109.82115.45115.453,953,700
08 Apr 2022116.23118.65113.50114.74114.743,774,800
07 Apr 2022119.49121.98112.59117.17117.174,617,100
06 Apr 2022124.50125.37115.00119.33119.336,371,000
05 Apr 2022133.35134.10125.43127.37127.375,036,500
04 Apr 2022128.98135.99128.22134.59134.597,547,500
01 Apr 2022126.50128.53122.92125.56125.564,020,800
31 Mar 2022131.77131.98125.14125.27125.273,915,600
30 Mar 2022135.16136.69128.20129.95129.955,802,800
29 Mar 2022131.09139.58129.25137.56137.565,956,700
28 Mar 2022124.70129.85122.44128.36128.364,269,600
25 Mar 2022126.91127.04118.73123.75123.755,010,200
24 Mar 2022126.02127.42121.00127.33127.334,062,700
23 Mar 2022124.25130.90122.50125.34125.344,031,500
22 Mar 2022119.57127.73118.28125.54125.544,447,300
21 Mar 2022123.80124.69117.62120.51120.513,783,500
18 Mar 2022119.00126.28117.50124.85124.855,484,800
17 Mar 2022112.69119.96111.41119.88119.885,000,200
16 Mar 2022104.50115.05103.94114.91114.917,994,800
15 Mar 2022100.01104.4497.91101.83101.837,157,300
14 Mar 2022102.31105.8499.24100.69100.694,783,800
11 Mar 2022112.70112.87103.67103.85103.855,297,700
10 Mar 2022116.92116.92107.52110.85110.855,586,800
09 Mar 2022116.57120.42115.68117.55117.554,568,700
08 Mar 2022111.70117.79104.63113.46113.466,965,900
07 Mar 2022123.49125.28112.16112.45112.455,615,600
04 Mar 2022127.50129.67120.28121.50121.505,264,100
03 Mar 2022131.12135.88126.64127.85127.854,403,300
02 Mar 2022137.10137.22125.66132.65132.657,599,800
01 Mar 2022139.03141.50135.19136.62136.625,700,800
28 Feb 2022138.23141.93136.50139.53139.539,000,800
25 Feb 2022134.74139.82131.30139.61139.618,167,500
24 Feb 2022112.66135.90112.49135.10135.1016,948,300
23 Feb 2022122.00122.89117.78118.35118.3514,294,200
22 Feb 2022113.11128.16112.01121.97121.9747,017,400
18 Feb 2022106.11116.00102.60112.46112.4666,585,200
17 Feb 2022159.29161.56143.00144.71144.7118,598,700
16 Feb 2022164.00165.84158.80161.45161.453,710,200
15 Feb 2022162.65168.60156.69168.15168.153,678,000
14 Feb 2022164.46167.54158.80159.02159.023,896,600
11 Feb 2022165.00171.70161.66163.94163.945,120,300
10 Feb 2022166.32177.96163.31165.65165.657,814,700
09 Feb 2022158.24165.50157.45164.96164.963,966,700
08 Feb 2022154.20157.60152.50155.86155.862,876,600
07 Feb 2022157.57163.21154.52155.77155.773,369,200
04 Feb 2022147.74161.21146.96158.73158.735,573,400
03 Feb 2022152.10155.60145.18145.28145.284,514,200
02 Feb 2022166.96166.97155.64156.90156.903,229,000
01 Feb 2022168.75168.75160.13166.26166.263,902,400
31 Jan 2022153.48164.31153.11164.05164.054,636,500
28 Jan 2022148.09152.26142.03151.23151.234,316,900
27 Jan 2022151.83156.41146.96147.82147.824,861,900
26 Jan 2022156.96160.20146.26147.72147.726,742,500
25 Jan 2022153.50158.14147.84152.19152.194,495,700
24 Jan 2022148.45157.52139.47157.32157.329,857,000
21 Jan 2022160.00163.50151.53152.13152.138,167,300
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 2022166.27170.40159.76167.48167.486,402,200
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 2022189.46189.46178.61180.41180.419,217,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...