Mail

ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	70.72	74.91	69.20	69.48	69.48	12,511,700
08 Jun 2023	68.78	70.97	68.00	69.10	69.10	10,985,200
07 Jun 2023	65.18	72.52	64.75	68.03	68.03	23,389,400
06 Jun 2023	60.13	63.61	60.02	62.98	62.98	6,137,700
05 Jun 2023	59.44	61.67	59.40	60.92	60.92	5,053,400
02 Jun 2023	60.00	60.95	58.85	60.14	60.14	5,139,700
01 Jun 2023	58.17	59.27	56.48	58.55	58.55	3,971,400
31 May 2023	57.01	58.31	56.30	58.20	58.20	4,344,700
30 May 2023	57.49	59.17	56.42	57.73	57.73	4,142,100
26 May 2023	54.36	56.45	53.94	56.05	56.05	3,875,000
25 May 2023	58.73	58.93	54.44	54.58	54.58	5,792,500
24 May 2023	55.34	58.34	55.12	58.18	58.18	7,028,300
23 May 2023	56.26	58.66	55.68	55.88	55.88	6,992,200
22 May 2023	52.53	56.65	52.30	56.62	56.62	6,564,200
19 May 2023	53.41	54.00	52.53	52.61	52.61	4,501,700
18 May 2023	52.70	54.60	51.75	53.81	53.81	5,637,800
17 May 2023	52.19	53.62	51.62	52.56	52.56	4,440,200
16 May 2023	53.44	53.59	52.10	52.23	52.23	5,157,900
15 May 2023	53.71	54.85	52.94	54.02	54.02	4,724,200
12 May 2023	57.00	57.00	52.92	53.73	53.73	7,599,600
11 May 2023	56.30	57.07	54.68	56.85	56.85	5,217,800
10 May 2023	56.86	57.71	55.38	55.93	55.93	4,672,000
09 May 2023	55.12	55.85	54.42	55.42	55.42	3,523,800
08 May 2023	54.96	56.30	54.02	55.71	55.71	4,447,300
05 May 2023	53.70	55.34	52.97	54.97	54.97	4,758,500
04 May 2023	53.07	53.60	52.11	52.79	52.79	4,869,500
03 May 2023	55.33	56.20	53.47	53.51	53.51	6,965,700
02 May 2023	56.30	56.46	54.98	55.35	55.35	6,164,900
01 May 2023	56.48	57.38	55.51	56.68	56.68	5,579,400
28 Apr 2023	56.63	57.04	54.80	56.21	56.21	8,415,000
27 Apr 2023	54.82	58.84	53.83	57.01	57.01	15,582,400
26 Apr 2023	58.66	59.60	56.27	56.56	56.56	12,005,600
25 Apr 2023	59.21	60.42	57.32	57.72	57.72	7,424,900
24 Apr 2023	58.25	60.15	57.46	59.06	59.06	8,070,000
21 Apr 2023	59.00	60.65	57.72	58.05	58.05	9,124,700
20 Apr 2023	61.00	61.56	58.85	58.92	58.92	8,540,100
19 Apr 2023	63.50	63.64	61.58	61.74	61.74	6,907,000
18 Apr 2023	64.73	65.10	63.18	64.84	64.84	6,085,100
17 Apr 2023	61.52	64.53	61.07	64.47	64.47	7,952,500
14 Apr 2023	63.13	63.46	60.94	61.72	61.72	6,017,300
13 Apr 2023	61.10	64.12	61.10	63.32	63.32	9,412,100
12 Apr 2023	65.47	65.47	60.42	60.47	60.47	9,041,800
11 Apr 2023	64.32	64.98	62.64	63.97	63.97	5,914,800
10 Apr 2023	63.04	64.45	61.79	64.32	64.32	7,988,400
06 Apr 2023	60.95	64.17	59.46	64.08	64.08	9,170,100
05 Apr 2023	65.10	65.39	61.12	61.27	61.27	9,049,600
04 Apr 2023	66.40	68.35	64.74	66.12	66.12	11,526,000
03 Apr 2023	64.93	65.75	62.62	65.71	65.71	8,476,100
31 Mar 2023	61.88	65.94	60.72	65.82	65.82	14,688,300
30 Mar 2023	65.88	66.97	60.26	61.62	61.62	18,822,200
29 Mar 2023	61.85	64.05	61.10	63.91	63.91	8,241,100
28 Mar 2023	62.55	63.31	60.40	60.60	60.60	6,931,700
27 Mar 2023	62.56	65.88	61.58	62.82	62.82	19,271,500
24 Mar 2023	62.33	63.44	59.68	60.00	60.00	8,080,500
23 Mar 2023	63.36	66.67	61.65	63.20	63.20	7,411,700
22 Mar 2023	66.19	66.79	62.85	62.94	62.94	6,378,200
21 Mar 2023	62.42	66.17	61.95	65.91	65.91	6,536,400
20 Mar 2023	63.85	64.00	60.49	61.82	61.82	7,906,800
17 Mar 2023	65.20	65.48	62.56	64.24	64.24	7,714,500
16 Mar 2023	62.61	65.38	61.37	65.18	65.18	6,358,900
15 Mar 2023	60.57	62.67	59.30	62.34	62.34	6,474,300
14 Mar 2023	61.78	62.98	60.71	61.71	61.71	6,349,600
13 Mar 2023	57.81	61.05	54.50	59.54	59.54	13,179,200
10 Mar 2023	60.14	61.83	58.16	59.99	59.99	8,647,400
09 Mar 2023	64.25	66.42	60.26	60.52	60.52	8,541,200
08 Mar 2023	62.24	63.39	59.80	63.24	63.24	6,676,800
07 Mar 2023	63.66	65.09	62.37	62.40	62.40	5,395,700
06 Mar 2023	66.31	67.89	63.55	63.64	63.64	7,150,100
03 Mar 2023	64.34	66.12	63.55	65.62	65.62	5,544,000
02 Mar 2023	61.90	64.18	61.14	64.03	64.03	5,616,700
01 Mar 2023	63.83	64.85	62.35	63.64	63.64	5,588,200
28 Feb 2023	62.50	65.87	61.76	64.69	64.69	9,219,700
27 Feb 2023	63.30	63.40	60.11	62.35	62.35	9,144,300
24 Feb 2023	64.21	65.17	62.05	62.65	62.65	8,071,100
23 Feb 2023	69.65	69.90	64.67	66.79	66.79	8,009,100
22 Feb 2023	66.10	69.53	65.07	68.84	68.84	10,008,200
21 Feb 2023	69.34	70.95	64.76	65.63	65.63	11,302,200
17 Feb 2023	73.01	73.48	68.42	71.56	71.56	19,891,100
16 Feb 2023	69.12	76.62	68.11	70.57	70.57	43,471,700
15 Feb 2023	58.56	63.75	58.55	63.49	63.49	17,825,600
14 Feb 2023	54.40	56.96	53.63	56.64	56.64	5,202,100
13 Feb 2023	54.88	56.30	53.60	55.36	55.36	4,020,500
10 Feb 2023	54.30	57.60	54.02	54.90	54.90	6,922,600
09 Feb 2023	60.59	61.08	54.89	54.99	54.99	6,597,300
08 Feb 2023	61.25	62.16	58.71	59.10	59.10	5,195,400
07 Feb 2023	61.95	63.42	59.93	62.50	62.50	4,809,600
06 Feb 2023	61.37	63.32	60.82	62.21	62.21	4,063,500
03 Feb 2023	62.41	66.22	62.27	62.84	62.84	5,947,700
02 Feb 2023	62.66	66.86	62.66	65.47	65.47	10,858,100
01 Feb 2023	57.75	60.68	56.34	60.05	60.05	9,855,900
31 Jan 2023	54.65	58.36	54.40	57.50	57.50	11,255,000
30 Jan 2023	54.81	55.97	53.72	54.00	54.00	6,754,500
27 Jan 2023	52.24	56.77	51.95	56.04	56.04	8,294,000
26 Jan 2023	55.28	55.62	51.45	52.58	52.58	8,305,200
25 Jan 2023	50.36	53.30	49.46	52.15	52.15	12,213,400
24 Jan 2023	53.91	54.79	52.48	52.61	52.61	4,855,200
23 Jan 2023	52.73	55.39	52.04	54.64	54.64	6,557,500
20 Jan 2023	50.94	52.59	50.75	52.39	52.39	6,857,500
19 Jan 2023	49.10	50.38	48.77	49.94	49.94	4,063,200
18 Jan 2023	51.93	52.36	49.86	50.24	50.24	4,502,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...