Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

74.13

+3.98

(+5.67%)

At close: 04:00PM EDT

74.55

+0.42

(+0.57%)

Pre-market:

07:33AM EDT

Time period:

13 Sept 2023 - 13 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Sept 2024	74.65	75.27	72.46	74.13	74.13	7,541,500
11 Sept 2024	68.11	70.20	66.95	70.15	70.15	4,670,200
10 Sept 2024	66.07	66.19	64.11	65.66	65.66	2,064,500
09 Sept 2024	64.37	66.61	64.15	65.41	65.41	2,507,500
06 Sept 2024	66.81	67.84	63.69	64.37	64.37	3,196,300
05 Sept 2024	66.85	68.40	65.39	66.70	66.70	4,953,600
04 Sept 2024	64.37	65.93	63.28	63.55	63.55	2,276,200
03 Sept 2024	67.64	67.64	64.91	65.22	65.22	2,340,700
30 Aug 2024	68.70	68.83	63.83	67.77	67.77	6,091,000
29 Aug 2024	67.45	69.75	67.36	68.44	68.44	3,398,300
28 Aug 2024	69.28	69.28	66.31	66.85	66.85	3,319,200
27 Aug 2024	69.40	70.68	68.88	69.74	69.74	2,598,500
26 Aug 2024	69.43	70.49	68.30	69.60	69.60	3,866,700
23 Aug 2024	64.39	70.56	64.00	69.14	69.14	10,749,900
22 Aug 2024	63.02	63.36	61.65	61.81	61.81	1,999,500
21 Aug 2024	62.32	62.85	61.24	62.77	62.77	2,202,200
20 Aug 2024	61.78	62.38	61.29	61.99	61.99	2,117,700
19 Aug 2024	59.38	62.28	58.89	61.96	61.96	3,166,200
16 Aug 2024	58.83	59.77	58.49	58.58	58.58	1,968,200
15 Aug 2024	57.16	61.00	57.06	59.27	59.27	3,995,800
14 Aug 2024	57.02	57.24	55.25	56.22	56.22	2,450,300
13 Aug 2024	54.00	57.13	53.84	56.51	56.51	2,898,800
12 Aug 2024	55.32	55.32	53.28	53.52	53.52	2,683,900
09 Aug 2024	55.70	55.77	54.61	55.10	55.10	2,091,100
08 Aug 2024	53.01	55.70	52.80	55.61	55.61	4,041,800
07 Aug 2024	53.68	56.85	52.79	52.84	52.84	5,064,000
06 Aug 2024	52.23	53.82	51.30	53.03	53.03	4,386,500
05 Aug 2024	49.85	52.96	48.33	51.67	51.67	6,725,100
02 Aug 2024	56.90	57.98	52.95	53.14	53.14	7,584,600
01 Aug 2024	58.59	58.68	54.36	55.33	55.33	6,806,700
31 July 2024	57.60	58.97	56.94	58.21	58.21	2,828,600
30 July 2024	58.35	59.30	56.90	57.44	57.44	2,876,300
29 July 2024	59.18	59.72	58.05	58.90	58.90	2,442,900
26 July 2024	58.50	59.06	57.42	59.04	59.04	3,006,700
25 July 2024	55.51	58.88	55.30	57.45	57.45	3,518,100
24 July 2024	60.04	60.05	55.40	55.59	55.59	7,748,000
23 July 2024	61.50	62.68	60.61	62.09	62.09	2,292,800
22 July 2024	62.97	62.97	60.64	62.05	62.05	2,635,600
19 July 2024	62.81	64.25	62.30	62.55	62.55	2,545,100
18 July 2024	64.71	66.19	62.27	62.77	62.77	3,600,200
17 July 2024	63.88	66.18	63.75	64.77	64.77	4,221,800
16 July 2024	62.74	65.11	62.72	64.73	64.73	4,030,100
15 July 2024	61.46	63.27	60.25	62.44	62.44	3,701,400
12 July 2024	61.10	62.11	60.74	61.32	61.32	2,827,000
11 July 2024	62.21	63.50	60.54	60.67	60.67	3,214,100
10 July 2024	63.47	63.74	60.73	61.37	61.37	3,710,000
09 July 2024	60.88	63.16	60.52	63.11	63.11	3,021,500
08 July 2024	62.37	62.56	60.85	61.02	61.02	2,648,600
05 July 2024	62.00	63.09	61.17	62.08	62.08	2,917,800
03 July 2024	61.87	62.88	61.51	62.29	62.29	2,106,500
02 July 2024	62.45	62.73	60.52	61.36	61.36	3,069,400
01 July 2024	60.18	63.76	60.05	62.47	62.47	5,564,500
28 June 2024	59.56	60.98	59.51	59.93	59.93	4,896,000
27 June 2024	57.14	59.51	56.77	59.15	59.15	4,277,500
26 June 2024	54.38	57.64	54.21	57.16	57.16	4,402,400
25 June 2024	54.30	54.97	53.74	54.64	54.64	2,000,700
24 June 2024	54.25	55.16	53.85	54.45	54.45	2,248,900
21 June 2024	53.73	54.65	52.82	54.40	54.40	3,173,300
20 June 2024	52.30	53.88	51.51	53.67	53.67	3,634,100
18 June 2024	53.88	54.35	52.50	52.53	52.53	2,837,000
17 June 2024	54.23	55.03	53.71	53.97	53.97	3,067,100
14 June 2024	53.53	54.77	53.20	54.51	54.51	3,334,000
13 June 2024	56.50	56.56	53.40	54.20	54.20	5,537,500
12 June 2024	59.96	60.43	55.98	56.36	56.36	5,177,500
11 June 2024	57.63	58.22	56.95	58.17	58.17	2,216,700
10 June 2024	56.80	58.04	56.52	57.88	57.88	1,859,200
07 June 2024	57.08	58.40	56.83	57.35	57.35	2,722,800
06 June 2024	57.66	58.87	57.24	57.97	57.97	2,613,800
05 June 2024	57.95	58.25	57.13	58.12	58.12	2,032,900
04 June 2024	57.09	58.40	56.75	57.78	57.78	2,093,700
03 June 2024	58.50	59.24	57.18	57.94	57.94	3,315,700
31 May 2024	57.44	58.47	56.28	57.40	57.40	2,961,000
30 May 2024	56.78	57.96	56.10	57.32	57.32	2,498,100
29 May 2024	55.64	56.60	55.01	56.48	56.48	2,481,900
28 May 2024	56.77	57.12	55.80	56.45	56.45	2,459,400
24 May 2024	56.42	56.95	56.26	56.76	56.76	2,031,300
23 May 2024	58.19	58.33	56.12	56.20	56.20	3,588,200
22 May 2024	57.80	58.98	57.78	58.52	58.52	1,840,700
21 May 2024	58.89	59.04	57.86	57.97	57.97	2,713,600
20 May 2024	61.18	61.46	58.85	59.27	59.27	4,034,100
17 May 2024	61.41	61.65	60.60	61.44	61.44	1,960,100
16 May 2024	61.79	62.46	61.09	61.25	61.25	2,638,600
15 May 2024	63.88	64.20	61.51	62.27	62.27	3,920,400
14 May 2024	61.24	66.58	61.08	62.26	62.26	9,784,700
13 May 2024	58.38	61.09	58.36	60.16	60.16	3,744,900
10 May 2024	60.13	60.33	57.59	57.91	57.91	3,400,600
09 May 2024	59.44	60.47	58.68	60.24	60.24	1,855,400
08 May 2024	59.29	59.92	58.77	59.55	59.55	1,921,200
07 May 2024	59.99	60.65	59.53	60.14	60.14	2,233,700
06 May 2024	59.77	61.17	59.55	60.33	60.33	3,110,300
03 May 2024	61.30	61.48	58.70	59.11	59.11	3,904,600
02 May 2024	59.25	59.99	58.04	59.94	59.94	2,667,000
01 May 2024	57.28	60.58	57.25	59.13	59.13	4,339,500
30 Apr 2024	60.12	61.46	57.62	57.66	57.66	7,035,200
29 Apr 2024	57.18	59.89	56.89	58.66	58.66	8,834,800
26 Apr 2024	60.73	60.74	56.10	56.35	56.35	18,083,800
25 Apr 2024	59.93	63.21	59.66	62.81	62.81	8,516,300
24 Apr 2024	61.71	62.44	60.72	61.83	61.83	3,181,900
23 Apr 2024	59.00	62.44	58.90	61.74	61.74	5,653,800
22 Apr 2024	57.31	58.63	56.16	58.57	58.57	3,926,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6697-0.0027(-0.40%)

OIL69.73+0.76(+1.10%)

GOLD2,593.80+13.20(+0.51%)

Bitcoin AUD86,574.02-81.91(-0.09%)

Roku, Inc. (ROKU)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6697
-0.0027(-0.40%)

OIL
69.73
+0.76(+1.10%)

GOLD
2,593.80
+13.20(+0.51%)

Bitcoin AUD
86,574.02
-81.91(-0.09%)