UK markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.40-0.38 (-0.67%)
At close: 04:00PM EDT
56.63 +0.23 (+0.41%)
After hours: 06:57PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202256.5759.1655.9656.4056.407,858,333
29 Sept 202259.5460.0055.1756.7856.7810,520,500
28 Sept 202259.4761.5359.0261.1161.117,723,900
27 Sept 202259.9560.8557.7558.8958.898,125,200
26 Sept 202259.8862.1758.1758.1858.187,166,100
23 Sept 202260.1962.6258.6059.8859.8810,184,000
22 Sept 202265.4466.2560.7460.8960.898,705,200
21 Sept 202268.5869.7965.5365.6365.638,653,500
20 Sept 202271.6873.7868.2968.4068.408,448,600
19 Sept 202271.4473.2570.1673.0273.027,100,900
16 Sept 202272.0673.4870.7071.3571.3510,264,200
15 Sept 202267.5874.9867.3573.8173.8118,253,100
14 Sept 202268.0168.9766.1068.3568.357,294,900
13 Sept 202268.8069.0966.8868.0568.057,721,600
12 Sept 202272.0073.4871.0172.0172.016,435,900
09 Sept 202270.1571.9970.1071.5571.556,968,200
08 Sept 202265.0169.3363.8669.2769.278,519,500
07 Sept 202263.5365.6662.5865.5465.547,654,500
06 Sept 202265.9065.9462.1563.7363.738,643,700
02 Sept 202269.0069.0665.1065.9965.998,094,700
01 Sept 202267.0368.3664.2768.3068.308,760,500
31 Aug 202268.8072.6767.6068.0068.009,306,100
30 Aug 202268.5769.7566.3667.0167.016,501,400
29 Aug 202267.4369.9366.7567.0167.015,510,300
26 Aug 202273.2974.3168.2168.3268.328,022,400
25 Aug 202269.9073.4769.2073.4373.437,353,200
24 Aug 202269.0270.9268.7169.0169.016,765,200
23 Aug 202271.1572.1468.1868.8568.858,370,300
22 Aug 202272.4073.2570.3970.9970.996,817,400
19 Aug 202276.3777.1473.5274.1574.158,318,000
18 Aug 202278.3779.0576.6677.9177.918,965,300
17 Aug 202282.3782.9178.1378.4278.4210,912,100
16 Aug 202283.5586.3580.4384.1284.129,902,200
15 Aug 202283.4485.5882.5184.3884.389,070,800
12 Aug 202282.6884.5879.9183.8183.8111,120,300
11 Aug 202282.2189.5480.5680.6580.6515,853,300
10 Aug 202280.2081.6476.9381.0881.0812,093,400
09 Aug 202281.6482.7576.5878.1078.109,903,800
08 Aug 202280.0086.4979.1183.6083.6012,852,200
05 Aug 202279.6383.5978.3282.2682.2610,196,900
04 Aug 202278.8785.0678.7081.2881.2813,257,100
03 Aug 202275.3980.5473.8479.0079.0015,706,800
02 Aug 202270.2178.2970.1075.7175.7122,348,900
01 Aug 202264.8272.8464.0071.6971.6926,508,600
29 Jul 202266.1066.4662.0065.5265.5246,099,700
28 Jul 202285.6688.4983.8185.1785.1714,719,800
27 Jul 202282.9588.0481.7286.9286.927,977,000
26 Jul 202282.0082.0177.8279.8779.8710,666,400
25 Jul 202288.3289.8285.9086.7186.715,209,400
22 Jul 202294.9696.3885.9388.8488.8411,309,600
21 Jul 202295.0197.9394.5097.5397.536,454,000
20 Jul 202290.9797.9090.3196.0896.0810,095,700
19 Jul 202290.0590.3983.0789.8789.879,195,100
18 Jul 202288.2392.2587.3588.2288.227,723,100
15 Jul 202283.4086.7081.7685.7785.775,614,300
14 Jul 202286.4087.0081.6582.3482.346,370,700
13 Jul 202284.8589.8784.0487.0287.025,656,900
12 Jul 202287.1990.2485.0687.5687.566,187,100
11 Jul 202293.2193.3385.4385.8685.866,320,500
08 Jul 202290.6397.7090.1594.4194.417,754,600
07 Jul 202287.8693.5887.5293.4993.494,935,500
06 Jul 202291.7092.9287.1088.5388.536,310,000
05 Jul 202282.3092.1379.6792.0692.069,151,700
01 Jul 202282.5486.4982.1483.9183.916,160,300
30 Jun 202286.2686.5880.6382.1482.146,714,100
29 Jun 202288.7089.0985.0587.1187.115,545,700
28 Jun 202293.6096.4988.3589.0989.095,555,100
27 Jun 2022100.00101.4291.8394.7594.757,535,800
24 Jun 202296.50100.5995.6598.7798.779,606,800
23 Jun 202291.9097.0088.8796.0396.038,268,400
22 Jun 202286.5095.0786.5091.1991.1910,761,000
21 Jun 202284.3290.2184.2789.0889.088,400,900
17 Jun 202280.9382.8877.5282.4282.4210,714,700
16 Jun 202279.2281.9477.2378.5878.588,109,800
15 Jun 202274.3084.8074.3083.0083.0014,197,200
14 Jun 202276.5077.8072.6374.2974.297,285,000
13 Jun 202278.7480.2772.8373.2573.257,528,400
10 Jun 202288.7892.1582.6282.7182.718,734,300
09 Jun 2022100.34100.7492.2892.3792.379,817,200
08 Jun 202297.89105.8596.36101.88101.8827,746,000
07 Jun 202287.9193.5985.9193.4293.424,416,600
06 Jun 202288.3790.7286.9189.5389.535,241,700
03 Jun 202292.5593.7286.7887.2887.286,503,800
02 Jun 202290.6198.2489.8295.8595.855,315,800
01 Jun 202295.0397.6889.7290.7790.774,740,900
31 May 202295.3697.6592.5594.9094.904,933,700
27 May 202292.1096.7690.9396.4796.477,533,500
26 May 202283.9489.0682.7188.5488.544,914,800
25 May 202279.9885.3779.9084.7984.796,002,000
24 May 202285.3385.5075.0379.1679.1614,688,300
23 May 202295.3595.3587.8791.7791.775,083,300
20 May 202298.9999.4789.7194.2094.205,131,700
19 May 202294.7599.1192.2096.8796.874,788,000
18 May 202295.92100.5894.0694.8494.845,511,400
17 May 202297.0098.0291.2697.6697.664,986,100
16 May 202296.85101.5593.0693.2693.265,848,500
13 May 202289.7798.5089.7797.8497.848,909,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...