Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

65.82

+4.20

(+6.82%)

At close: 04:00PM EDT

65.80

-0.02

(-0.03%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	61.88	65.94	60.72	65.82	65.82	14,666,600
Mar 30, 2023	65.88	66.97	60.26	61.62	61.62	18,822,200
Mar 29, 2023	61.85	64.05	61.10	63.91	63.91	8,241,100
Mar 28, 2023	62.55	63.31	60.40	60.60	60.60	6,931,700
Mar 27, 2023	62.56	65.88	61.58	62.82	62.82	19,271,500
Mar 24, 2023	62.33	63.44	59.68	60.00	60.00	8,080,500
Mar 23, 2023	63.36	66.67	61.65	63.20	63.20	7,411,700
Mar 22, 2023	66.19	66.79	62.85	62.94	62.94	6,378,200
Mar 21, 2023	62.42	66.17	61.95	65.91	65.91	6,536,400
Mar 20, 2023	63.85	64.00	60.49	61.82	61.82	7,906,800
Mar 17, 2023	65.20	65.48	62.56	64.24	64.24	7,711,700
Mar 16, 2023	62.61	65.38	61.37	65.18	65.18	6,358,900
Mar 15, 2023	60.57	62.67	59.30	62.34	62.34	6,474,300
Mar 14, 2023	61.78	62.98	60.71	61.71	61.71	6,349,600
Mar 13, 2023	57.81	61.05	54.50	59.54	59.54	13,179,200
Mar 10, 2023	60.14	61.83	58.16	59.99	59.99	8,407,700
Mar 09, 2023	64.25	66.42	60.26	60.52	60.52	8,541,200
Mar 08, 2023	62.24	63.39	59.80	63.24	63.24	6,676,800
Mar 07, 2023	63.66	65.09	62.37	62.40	62.40	5,395,700
Mar 06, 2023	66.31	67.89	63.55	63.64	63.64	7,150,100
Mar 03, 2023	64.34	66.12	63.55	65.62	65.62	5,540,700
Mar 02, 2023	61.90	64.18	61.14	64.03	64.03	5,616,700
Mar 01, 2023	63.83	64.85	62.35	63.64	63.64	5,588,200
Feb 28, 2023	62.50	65.87	61.76	64.69	64.69	9,219,700
Feb 27, 2023	63.30	63.40	60.11	62.35	62.35	9,144,300
Feb 24, 2023	64.21	65.17	62.05	62.65	62.65	8,071,100
Feb 23, 2023	69.65	69.90	64.67	66.79	66.79	8,009,100
Feb 22, 2023	66.10	69.53	65.07	68.84	68.84	10,008,200
Feb 21, 2023	69.34	70.95	64.76	65.63	65.63	11,302,200
Feb 17, 2023	73.01	73.48	68.42	71.56	71.56	19,891,100
Feb 16, 2023	69.12	76.62	68.11	70.57	70.57	43,471,700
Feb 15, 2023	58.56	63.75	58.55	63.49	63.49	17,825,600
Feb 14, 2023	54.40	56.96	53.63	56.64	56.64	5,202,100
Feb 13, 2023	54.88	56.30	53.60	55.36	55.36	4,020,500
Feb 10, 2023	54.30	57.60	54.02	54.90	54.90	6,922,600
Feb 09, 2023	60.59	61.08	54.89	54.99	54.99	6,597,300
Feb 08, 2023	61.25	62.16	58.71	59.10	59.10	5,195,400
Feb 07, 2023	61.95	63.42	59.93	62.50	62.50	4,809,600
Feb 06, 2023	61.37	63.32	60.82	62.21	62.21	4,063,500
Feb 03, 2023	62.41	66.22	62.27	62.84	62.84	5,947,700
Feb 02, 2023	62.66	66.86	62.66	65.47	65.47	10,858,100
Feb 01, 2023	57.75	60.68	56.34	60.05	60.05	9,855,900
Jan 31, 2023	54.65	58.36	54.40	57.50	57.50	11,255,000
Jan 30, 2023	54.81	55.97	53.72	54.00	54.00	6,754,500
Jan 27, 2023	52.24	56.77	51.95	56.04	56.04	8,294,000
Jan 26, 2023	55.28	55.62	51.45	52.58	52.58	8,305,200
Jan 25, 2023	50.36	53.30	49.46	52.15	52.15	12,213,400
Jan 24, 2023	53.91	54.79	52.48	52.61	52.61	4,855,200
Jan 23, 2023	52.73	55.39	52.04	54.64	54.64	6,557,500
Jan 20, 2023	50.94	52.59	50.75	52.39	52.39	6,857,500
Jan 19, 2023	49.10	50.38	48.77	49.94	49.94	4,063,200
Jan 18, 2023	51.93	52.36	49.86	50.24	50.24	4,502,000
Jan 17, 2023	50.11	51.22	49.11	51.03	51.03	4,814,400
Jan 13, 2023	48.53	50.84	48.13	50.82	50.82	6,694,900
Jan 12, 2023	48.10	49.40	46.31	49.15	49.15	8,252,700
Jan 11, 2023	47.52	49.00	46.94	48.97	48.97	5,238,400
Jan 10, 2023	44.93	47.32	44.80	47.12	47.12	4,810,200
Jan 09, 2023	44.62	46.49	44.15	45.19	45.19	6,636,200
Jan 06, 2023	42.49	44.46	41.30	43.60	43.60	7,298,600
Jan 05, 2023	43.59	44.16	40.93	42.76	42.76	9,568,500
Jan 04, 2023	41.43	43.28	39.84	42.35	42.35	8,410,300
Jan 03, 2023	41.68	42.37	39.00	40.56	40.56	6,203,000
Dec 30, 2022	39.58	40.74	39.05	40.70	40.70	5,135,000
Dec 29, 2022	39.72	41.68	39.45	40.56	40.56	6,089,000
Dec 28, 2022	39.17	39.89	38.26	38.80	38.80	4,864,500
Dec 27, 2022	40.90	40.97	38.71	39.23	39.23	6,119,100
Dec 23, 2022	41.98	42.39	40.83	41.35	41.35	4,334,900
Dec 22, 2022	42.40	42.50	40.88	42.36	42.36	5,116,600
Dec 21, 2022	43.40	44.04	42.42	42.95	42.95	5,117,100
Dec 20, 2022	43.77	44.90	42.35	43.00	43.00	7,314,500
Dec 19, 2022	45.55	46.03	43.47	44.50	44.50	6,382,200
Dec 16, 2022	46.38	47.09	44.97	45.85	45.85	6,484,200
Dec 15, 2022	48.96	49.63	46.36	46.58	46.58	7,390,200
Dec 14, 2022	51.80	52.66	50.25	50.50	50.50	6,093,800
Dec 13, 2022	54.77	58.68	52.17	52.53	52.53	10,181,100
Dec 12, 2022	51.43	51.85	49.56	51.54	51.54	6,376,800
Dec 09, 2022	50.96	53.74	50.30	51.74	51.74	6,226,100
Dec 08, 2022	51.87	53.39	50.40	50.91	50.91	6,330,800
Dec 07, 2022	50.77	52.18	49.65	51.22	51.22	6,130,400
Dec 06, 2022	56.37	56.37	51.02	51.20	51.20	6,695,600
Dec 05, 2022	60.52	61.33	55.77	56.42	56.42	5,710,400
Dec 02, 2022	58.21	60.99	57.90	60.73	60.73	5,065,200
Dec 01, 2022	59.16	60.50	57.82	59.78	59.78	5,750,800
Nov 30, 2022	54.56	59.47	53.67	59.37	59.37	10,260,800
Nov 29, 2022	51.40	55.45	51.13	54.18	54.18	14,283,000
Nov 28, 2022	55.40	56.35	53.31	53.91	53.91	4,283,800
Nov 25, 2022	56.11	56.42	55.17	56.08	56.08	1,701,700
Nov 23, 2022	54.85	57.04	54.31	56.51	56.51	4,273,500
Nov 22, 2022	53.27	54.47	52.43	54.36	54.36	3,575,200
Nov 21, 2022	55.08	55.28	52.69	53.66	53.66	4,533,300
Nov 18, 2022	57.76	57.79	54.92	55.65	55.65	3,961,500
Nov 17, 2022	55.02	57.08	54.37	56.41	56.41	5,043,200
Nov 16, 2022	58.08	58.28	55.47	56.88	56.88	5,636,800
Nov 15, 2022	61.27	61.99	58.08	59.07	59.07	6,846,300
Nov 14, 2022	60.41	61.35	58.40	58.53	58.53	7,430,100
Nov 11, 2022	53.29	61.94	52.91	61.30	61.30	12,304,500
Nov 10, 2022	52.04	55.57	50.86	55.51	55.51	9,929,300
Nov 09, 2022	50.34	50.50	47.31	48.11	48.11	6,692,600
Nov 08, 2022	50.51	52.89	49.34	51.14	51.14	8,123,300
Nov 07, 2022	50.32	50.90	48.27	50.37	50.37	7,057,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Roku, Inc. (ROKU)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)