UK Markets open in 6 hrs 22 mins

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.61-17.50 (-7.14%)
At close: 04:00PM EST
227.50 -0.11 (-0.05%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021239.38245.30234.85227.61227.613,291,029
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
30 Aug 2021356.74361.20352.17355.90355.901,978,400
27 Aug 2021355.16359.94352.86357.03357.032,258,400
26 Aug 2021352.37367.79351.19352.00352.004,381,700
25 Aug 2021356.36359.89352.52353.47353.472,109,400
24 Aug 2021363.06364.23352.14356.82356.822,929,400
23 Aug 2021356.48361.00351.75358.00358.003,404,800
20 Aug 2021347.18351.73342.81351.20351.202,888,300
19 Aug 2021342.06352.00340.00343.35343.353,561,700
18 Aug 2021357.70358.80344.50344.72344.723,070,400
17 Aug 2021353.70366.37350.40357.04357.044,708,600
16 Aug 2021356.86362.99344.83356.58356.584,382,800
13 Aug 2021369.41370.87356.71357.59357.593,108,400
12 Aug 2021370.99375.98365.50369.52369.523,120,800
11 Aug 2021377.17379.68361.94369.21369.214,273,600
10 Aug 2021399.67400.95377.50379.26379.264,170,000
09 Aug 2021394.01405.34388.90397.73397.733,991,100
06 Aug 2021401.15412.00390.65391.47391.476,699,100
05 Aug 2021382.00410.10379.00403.48403.4810,605,500
04 Aug 2021416.02422.30413.55420.32420.324,155,700
03 Aug 2021425.01434.49411.80417.80417.803,488,500
02 Aug 2021432.00433.00414.77421.37421.374,885,500
30 Jul 2021441.18449.98427.40428.31428.313,925,600
29 Jul 2021461.02472.00448.19449.60449.603,714,600
28 Jul 2021467.15474.35453.01468.35468.354,684,600
27 Jul 2021477.20490.76443.00459.37459.3710,515,800
26 Jul 2021472.11486.32468.78479.50479.506,613,500
23 Jul 2021426.87474.97426.87473.65473.6510,787,300
22 Jul 2021423.88430.82418.59420.65420.651,855,900
21 Jul 2021413.62424.94412.00422.13422.131,956,400
20 Jul 2021409.07420.50398.50417.20417.202,766,700
19 Jul 2021393.67407.96391.18407.70407.702,582,500
16 Jul 2021407.62413.78397.36399.99399.992,681,000
15 Jul 2021414.50419.23397.25406.00406.003,345,300
14 Jul 2021431.52433.79411.81413.00413.003,026,100
13 Jul 2021435.00439.30424.58427.12427.122,364,700
12 Jul 2021437.60444.58426.63433.41433.413,178,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...