Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 57.54 | 58.56 | 56.32 | 56.90 | 56.90 | 3,555,100 |
| 18 Apr 2024 | 57.65 | 58.92 | 57.25 | 58.69 | 58.69 | 3,120,700 |
| 17 Apr 2024 | 58.18 | 58.51 | 57.43 | 57.59 | 57.59 | 2,856,300 |
| 16 Apr 2024 | 58.62 | 58.87 | 57.47 | 57.82 | 57.82 | 3,465,400 |
| 15 Apr 2024 | 59.96 | 60.38 | 58.40 | 58.94 | 58.94 | 3,418,300 |
| 12 Apr 2024 | 60.74 | 61.45 | 59.77 | 59.90 | 59.90 | 2,995,300 |
| 11 Apr 2024 | 61.60 | 61.99 | 60.40 | 61.95 | 61.95 | 2,256,500 |
| 10 Apr 2024 | 60.54 | 61.56 | 60.12 | 61.14 | 61.14 | 3,394,200 |
| 09 Apr 2024 | 61.17 | 63.21 | 60.88 | 62.85 | 62.85 | 3,941,800 |
| 08 Apr 2024 | 60.00 | 61.28 | 59.48 | 60.85 | 60.85 | 2,694,400 |
| 05 Apr 2024 | 59.91 | 60.60 | 58.40 | 59.83 | 59.83 | 5,183,500 |
| 04 Apr 2024 | 62.76 | 63.03 | 60.19 | 60.24 | 60.24 | 4,081,900 |
| 03 Apr 2024 | 62.25 | 62.54 | 61.50 | 62.22 | 62.22 | 3,496,100 |
| 02 Apr 2024 | 62.81 | 63.17 | 61.53 | 62.85 | 62.85 | 2,994,800 |
| 01 Apr 2024 | 65.27 | 65.45 | 63.25 | 64.19 | 64.19 | 3,664,000 |
| 28 Mar 2024 | 65.86 | 66.65 | 64.82 | 65.17 | 65.17 | 3,435,500 |
| 27 Mar 2024 | 65.19 | 65.61 | 64.17 | 65.58 | 65.58 | 2,646,000 |
| 26 Mar 2024 | 65.13 | 65.80 | 64.03 | 64.65 | 64.65 | 3,197,000 |
| 25 Mar 2024 | 63.97 | 64.96 | 63.39 | 64.64 | 64.64 | 2,971,000 |
| 22 Mar 2024 | 63.88 | 64.30 | 62.74 | 63.58 | 63.58 | 3,329,000 |
| 21 Mar 2024 | 65.15 | 65.49 | 63.82 | 63.83 | 63.83 | 3,915,800 |
| 20 Mar 2024 | 64.18 | 65.57 | 63.46 | 64.95 | 64.95 | 4,677,900 |
| 19 Mar 2024 | 64.25 | 66.12 | 63.71 | 64.54 | 64.54 | 5,830,800 |
| 18 Mar 2024 | 64.00 | 64.25 | 62.82 | 63.37 | 63.37 | 3,746,300 |
| 15 Mar 2024 | 64.42 | 65.24 | 63.78 | 63.99 | 63.99 | 3,718,400 |
| 14 Mar 2024 | 65.17 | 66.75 | 63.46 | 64.66 | 64.66 | 4,912,500 |
| 13 Mar 2024 | 63.99 | 66.05 | 63.75 | 64.47 | 64.47 | 3,290,600 |
| 12 Mar 2024 | 64.55 | 65.17 | 62.97 | 64.13 | 64.13 | 3,725,400 |
| 11 Mar 2024 | 64.27 | 65.55 | 63.83 | 64.41 | 64.41 | 3,960,500 |
| 08 Mar 2024 | 63.64 | 65.78 | 63.34 | 64.50 | 64.50 | 5,391,400 |
| 07 Mar 2024 | 62.75 | 63.24 | 61.35 | 63.07 | 63.07 | 4,762,600 |
| 06 Mar 2024 | 62.73 | 63.30 | 61.30 | 62.67 | 62.67 | 5,141,300 |
| 05 Mar 2024 | 62.35 | 64.73 | 62.04 | 62.79 | 62.79 | 5,956,300 |
| 04 Mar 2024 | 63.20 | 63.77 | 61.10 | 63.02 | 63.02 | 6,593,700 |
| 01 Mar 2024 | 63.41 | 63.82 | 62.62 | 63.35 | 63.35 | 4,715,000 |
| 29 Feb 2024 | 64.74 | 65.04 | 62.81 | 63.18 | 63.18 | 5,618,200 |
| 28 Feb 2024 | 63.00 | 64.77 | 62.75 | 63.71 | 63.71 | 5,206,600 |
| 27 Feb 2024 | 62.94 | 64.09 | 61.47 | 63.83 | 63.83 | 8,088,300 |
| 26 Feb 2024 | 64.45 | 65.86 | 63.63 | 64.35 | 64.35 | 6,193,900 |
| 23 Feb 2024 | 63.19 | 65.20 | 62.85 | 64.48 | 64.48 | 8,515,100 |
| 22 Feb 2024 | 65.06 | 65.30 | 62.26 | 63.29 | 63.29 | 13,240,500 |
| 21 Feb 2024 | 66.58 | 68.01 | 63.57 | 63.90 | 63.90 | 12,825,300 |
| 20 Feb 2024 | 68.03 | 68.38 | 66.00 | 67.25 | 67.25 | 19,209,900 |
| 16 Feb 2024 | 76.97 | 78.61 | 71.00 | 72.00 | 72.00 | 40,138,100 |
| 15 Feb 2024 | 91.75 | 95.17 | 91.07 | 94.50 | 94.50 | 13,249,800 |
| 14 Feb 2024 | 90.76 | 91.90 | 87.30 | 91.24 | 91.24 | 6,883,400 |
| 13 Feb 2024 | 94.14 | 95.88 | 87.60 | 89.94 | 89.94 | 10,965,600 |
| 12 Feb 2024 | 96.00 | 99.80 | 96.00 | 98.57 | 98.57 | 5,782,500 |
| 09 Feb 2024 | 95.45 | 96.88 | 93.76 | 95.80 | 95.80 | 3,980,200 |
| 08 Feb 2024 | 95.75 | 98.54 | 93.09 | 94.70 | 94.70 | 5,812,300 |
| 07 Feb 2024 | 93.50 | 96.06 | 91.87 | 94.49 | 94.49 | 5,037,300 |
| 06 Feb 2024 | 89.01 | 93.54 | 88.63 | 93.48 | 93.48 | 6,738,000 |
| 05 Feb 2024 | 90.00 | 90.52 | 86.75 | 87.75 | 87.75 | 4,352,600 |
| 02 Feb 2024 | 89.06 | 91.21 | 87.90 | 91.03 | 91.03 | 3,620,300 |
| 01 Feb 2024 | 88.91 | 90.39 | 87.22 | 88.65 | 88.65 | 2,883,300 |
| 31 Jan 2024 | 90.00 | 92.26 | 88.03 | 88.06 | 88.06 | 4,019,100 |
| 30 Jan 2024 | 92.40 | 92.62 | 89.87 | 90.92 | 90.92 | 3,722,100 |
| 29 Jan 2024 | 89.16 | 93.33 | 89.00 | 93.27 | 93.27 | 4,556,000 |
| 26 Jan 2024 | 89.53 | 91.58 | 88.55 | 89.00 | 89.00 | 3,280,500 |
| 25 Jan 2024 | 89.11 | 90.96 | 87.95 | 88.83 | 88.83 | 4,380,200 |
| 24 Jan 2024 | 93.26 | 94.76 | 88.17 | 88.23 | 88.23 | 6,665,700 |
| 23 Jan 2024 | 89.95 | 90.99 | 88.56 | 90.97 | 90.97 | 5,154,400 |
| 22 Jan 2024 | 88.03 | 91.56 | 86.67 | 88.46 | 88.46 | 5,885,300 |
| 19 Jan 2024 | 85.77 | 87.10 | 83.60 | 87.07 | 87.07 | 5,826,500 |
| 18 Jan 2024 | 85.07 | 85.26 | 82.45 | 84.06 | 84.06 | 4,361,000 |
| 17 Jan 2024 | 83.23 | 84.04 | 81.80 | 84.01 | 84.01 | 4,642,000 |
| 16 Jan 2024 | 85.07 | 87.15 | 84.23 | 84.79 | 84.79 | 4,592,800 |
| 12 Jan 2024 | 86.44 | 87.35 | 85.25 | 86.05 | 86.05 | 4,714,800 |
| 11 Jan 2024 | 89.26 | 90.00 | 85.57 | 86.65 | 86.65 | 6,816,500 |
| 10 Jan 2024 | 91.59 | 91.64 | 88.40 | 89.69 | 89.69 | 5,716,900 |
| 09 Jan 2024 | 92.38 | 93.45 | 90.36 | 91.60 | 91.60 | 4,711,900 |
| 08 Jan 2024 | 89.86 | 94.90 | 89.86 | 93.95 | 93.95 | 7,044,700 |
| 05 Jan 2024 | 87.00 | 91.02 | 86.69 | 89.29 | 89.29 | 5,170,900 |
| 04 Jan 2024 | 86.79 | 89.79 | 85.71 | 87.91 | 87.91 | 5,167,400 |
| 03 Jan 2024 | 87.61 | 88.39 | 85.87 | 86.61 | 86.61 | 4,499,000 |
| 02 Jan 2024 | 90.55 | 90.67 | 88.12 | 89.00 | 89.00 | 4,729,900 |
| 29 Dec 2023 | 93.65 | 94.00 | 91.09 | 91.66 | 91.66 | 4,051,400 |
| 28 Dec 2023 | 93.63 | 95.10 | 93.11 | 94.10 | 94.10 | 3,780,100 |
| 27 Dec 2023 | 95.20 | 96.07 | 92.64 | 94.23 | 94.23 | 5,462,800 |
| 26 Dec 2023 | 91.65 | 95.40 | 91.17 | 94.90 | 94.90 | 5,771,700 |
| 22 Dec 2023 | 92.90 | 95.37 | 90.05 | 91.34 | 91.34 | 8,517,500 |
| 21 Dec 2023 | 90.73 | 92.08 | 89.52 | 92.04 | 92.04 | 5,068,500 |
| 20 Dec 2023 | 93.72 | 93.98 | 88.71 | 89.11 | 89.11 | 7,732,200 |
| 19 Dec 2023 | 94.30 | 96.40 | 93.77 | 94.42 | 94.42 | 4,833,300 |
| 18 Dec 2023 | 93.30 | 96.28 | 93.19 | 93.49 | 93.49 | 6,680,000 |
| 15 Dec 2023 | 100.00 | 100.18 | 95.54 | 95.93 | 95.93 | 9,164,300 |
| 14 Dec 2023 | 103.98 | 108.84 | 100.95 | 102.88 | 102.88 | 7,486,700 |
| 13 Dec 2023 | 100.88 | 102.91 | 96.29 | 101.68 | 101.68 | 7,002,000 |
| 12 Dec 2023 | 103.34 | 103.60 | 100.03 | 100.98 | 100.98 | 3,589,900 |
| 11 Dec 2023 | 103.36 | 103.81 | 101.53 | 102.97 | 102.97 | 3,249,200 |
| 08 Dec 2023 | 101.00 | 104.16 | 100.12 | 103.36 | 103.36 | 3,995,100 |
| 07 Dec 2023 | 102.50 | 103.71 | 100.58 | 100.68 | 100.68 | 3,877,000 |
| 06 Dec 2023 | 106.66 | 106.73 | 102.07 | 102.36 | 102.36 | 4,281,700 |
| 05 Dec 2023 | 103.35 | 105.69 | 102.63 | 105.19 | 105.19 | 3,917,900 |
| 04 Dec 2023 | 101.80 | 106.65 | 101.47 | 104.48 | 104.48 | 5,267,100 |
| 01 Dec 2023 | 103.59 | 105.55 | 102.71 | 103.54 | 103.54 | 6,253,800 |
| 30 Nov 2023 | 107.67 | 107.81 | 102.35 | 104.20 | 104.20 | 7,669,700 |
| 29 Nov 2023 | 107.67 | 108.40 | 105.65 | 106.75 | 106.75 | 7,047,900 |
| 28 Nov 2023 | 102.44 | 107.06 | 102.23 | 106.87 | 106.87 | 12,162,800 |
| 27 Nov 2023 | 95.95 | 103.57 | 95.80 | 102.98 | 102.98 | 16,319,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.