ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201990.5095.9590.0895.7895.7818,992,700
May 23, 201987.7990.0086.6289.9889.9811,658,800
May 22, 201987.7989.3586.4788.0288.0210,019,400
May 21, 201983.9787.6583.7587.6387.6310,989,400
May 20, 201983.8185.0081.2383.3383.3311,115,100
May 17, 201982.5087.1482.3584.0384.0316,141,000
May 16, 201982.5984.4080.6183.2883.2811,844,100
May 15, 201982.6584.8581.5983.3483.3410,503,100
May 14, 201980.6683.3979.6782.8382.8310,519,200
May 13, 201980.7684.9078.8679.4579.4522,878,300
May 10, 201982.0086.5080.8782.7582.7525,933,400
May 09, 201970.0083.3569.0083.1783.1756,746,600
May 08, 201964.0065.8063.8164.9264.9212,383,200
May 07, 201966.8968.4363.6464.4164.4113,991,900
May 06, 201963.0566.2062.5665.7565.758,644,000
May 03, 201964.8065.0563.6565.0265.024,597,700
May 02, 201963.5264.6362.3464.3964.396,196,300
May 01, 201964.4065.1863.6863.6963.696,866,600
Apr 30, 201962.8464.6162.0663.5963.598,045,400
Apr 29, 201963.7064.1761.8563.2863.2810,486,700
Apr 26, 201961.1263.5760.2963.4463.4411,456,100
Apr 25, 201961.0262.4660.5061.0461.047,675,900
Apr 24, 201961.3261.6059.6660.9760.979,040,200
Apr 23, 201960.0062.9959.7161.5361.5316,577,300
Apr 22, 201956.0958.2855.9258.2058.208,157,600
Apr 18, 201955.8457.3455.0256.6856.689,480,700
Apr 17, 201958.5059.0055.9356.6056.6010,828,200
Apr 16, 201958.1259.2757.0158.0458.0413,594,900
Apr 15, 201956.2057.7255.9156.5956.598,860,800
Apr 12, 201960.0560.7355.8856.5056.5013,706,200
Apr 11, 201958.5260.3158.0758.6558.659,230,400
Apr 10, 201959.4259.8957.3158.5758.5711,912,400
Apr 09, 201959.9861.9559.0759.3259.3213,873,300
Apr 08, 201960.2561.1558.3560.7360.7324,549,400
Apr 05, 201964.8065.3062.5663.4063.4010,717,000
Apr 04, 201966.9267.0061.9164.4964.4925,099,100
Apr 03, 201970.8670.9268.2768.6068.6012,867,300
Apr 02, 201968.5871.3067.2570.6470.6410,053,300
Apr 01, 201966.2069.8765.6069.1169.1114,424,900
Mar 29, 201965.0065.3563.5864.5164.516,211,800
Mar 28, 201962.7164.8461.6564.3964.398,253,700
Mar 27, 201963.9164.9961.1262.1862.189,859,500
Mar 26, 201968.1068.4763.3064.3164.3114,257,200
Mar 25, 201963.8069.0063.6066.9066.9020,747,700
Mar 22, 201966.3867.2063.2663.9163.918,347,900
Mar 21, 201964.9467.9964.8466.9466.947,901,800
Mar 20, 201964.3765.8963.3764.9764.976,443,900
Mar 19, 201963.8365.7463.0564.9264.9210,828,900
Mar 18, 201963.2265.3462.6163.6163.6110,971,800
Mar 15, 201962.1563.7060.4062.7962.7912,736,600
Mar 14, 201961.7463.5059.6361.8261.8223,780,700
Mar 13, 201967.5869.7260.1360.7460.7438,849,900
Mar 12, 201972.9673.1770.5370.7270.7211,693,700
Mar 11, 201971.0474.3571.0474.1274.129,832,000
Mar 08, 201967.7172.2166.5771.2771.2711,553,300
Mar 07, 201971.5072.4669.5470.8170.819,979,200
Mar 06, 201968.5972.9768.1771.8971.8915,339,500
Mar 05, 201967.0669.4965.6068.8368.839,322,900
Mar 04, 201969.3769.7164.6367.0567.0515,844,900
Mar 01, 201967.1869.8966.7669.0869.0810,741,700
Feb 28, 201967.9268.0065.2866.2966.298,149,100
Feb 27, 201965.0067.6064.6667.3767.379,676,500
Feb 26, 201963.6566.9763.3465.0865.0812,994,400
Feb 25, 201964.8367.4363.2264.8764.8722,283,400
Feb 22, 201955.0964.9254.5064.4764.4748,341,700
Feb 21, 201953.8053.9051.1451.4851.4816,876,300
Feb 20, 201954.2954.4952.6653.6453.6410,739,900
Feb 19, 201952.6755.2752.2753.2253.2214,485,600
Feb 15, 201951.7252.2350.8152.0852.087,162,300
Feb 14, 201949.4952.0049.3350.9750.9710,047,600
Feb 13, 201949.3050.5648.9050.2050.207,000,400
Feb 12, 201947.3549.3447.0249.2149.219,823,200
Feb 11, 201948.2748.3845.0246.9846.9813,511,000
Feb 08, 201946.2548.3346.0148.2748.276,471,200
Feb 07, 201947.6647.8645.0146.8646.8610,505,800
Feb 06, 201948.0348.9947.6048.3848.386,243,400
Feb 05, 201948.5049.4047.1748.1648.1611,813,100
Feb 04, 201945.2450.7045.2247.4347.4328,407,000
Feb 01, 201945.0245.7044.5145.2145.215,668,600
Jan 31, 201943.8046.3643.6344.9544.958,078,300
Jan 30, 201943.5144.3442.9044.1344.137,986,300
Jan 29, 201943.6245.9542.3242.8542.8515,778,800
Jan 28, 201942.2643.9141.2743.8643.869,188,400
Jan 25, 201943.5044.0042.0743.6943.6911,226,400
Jan 24, 201940.4143.5240.3343.2943.2913,236,100
Jan 23, 201940.3241.2339.7840.4440.448,159,900
Jan 22, 201940.2141.1839.4239.9139.916,387,000
Jan 18, 201942.0542.8440.5740.9840.9812,690,900
Jan 17, 201939.5642.0739.2641.6341.6314,000,700
Jan 16, 201940.6841.7938.9139.8939.8910,778,700
Jan 15, 201940.0341.2839.3140.4940.4910,322,200
Jan 14, 201938.8941.3438.6039.4639.4611,192,700
Jan 11, 201940.1540.3938.7639.5739.5712,528,200
Jan 10, 201941.1142.7140.0140.1640.1617,148,800
Jan 09, 201940.3943.5939.6542.1042.1019,848,200
Jan 08, 201943.9844.4837.9140.8840.8844,167,700
Jan 07, 201936.8342.9836.5242.1842.1842,253,700
Jan 04, 201930.6834.1130.5133.7333.7315,505,500
Jan 03, 201931.8732.1829.5030.1030.1014,971,400
Jan 02, 201929.8232.6929.2932.5232.5211,890,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...