Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
324.01+0.82 (+0.25%)
At close: 4:00PM EDT
324.60 +0.59 (+0.18%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2021327.03333.34319.85324.01324.012,767,400
Oct 25, 2021321.96327.05315.20323.19323.192,700,200
Oct 22, 2021325.77328.41313.40321.88321.884,131,300
Oct 21, 2021335.43341.80333.36333.83333.832,550,500
Oct 20, 2021347.64349.96335.27338.93338.933,307,900
Oct 19, 2021342.00350.60339.12344.45344.454,972,500
Oct 18, 2021323.85344.67323.06344.46344.464,557,900
Oct 15, 2021329.30330.83323.70324.38324.383,072,600
Oct 14, 2021332.00334.11328.21328.92328.922,973,900
Oct 13, 2021321.50329.84319.55329.22329.222,854,600
Oct 12, 2021321.11324.85319.14320.00320.001,776,200
Oct 11, 2021321.52328.24319.19319.60319.601,621,400
Oct 08, 2021326.46327.75320.01323.36323.362,220,600
Oct 07, 2021325.86328.75323.00324.47324.473,358,000
Oct 06, 2021301.13322.99300.61321.69321.696,083,800
Oct 05, 2021299.36307.97296.00304.51304.513,730,300
Oct 04, 2021313.33313.46293.90296.86296.864,992,400
Oct 01, 2021312.32314.64306.22314.46314.462,807,100
Sep 30, 2021306.34315.86303.51313.35313.353,806,100
Sep 29, 2021312.96317.14302.11302.92302.923,447,000
Sep 28, 2021317.82321.17306.73310.57310.573,814,800
Sep 27, 2021320.23321.40312.81321.24321.243,315,400
Sep 24, 2021327.00328.39318.50321.89321.893,630,700
Sep 23, 2021339.44339.60330.01334.52334.525,343,700
Sep 22, 2021319.60326.04316.71324.77324.773,006,600
Sep 21, 2021319.86328.00318.00319.00319.003,675,300
Sep 20, 2021316.84319.33309.67316.01316.013,275,400
Sep 17, 2021323.39325.81316.97324.10324.103,800,500
Sep 16, 2021317.44323.28313.71323.09323.093,000,400
Sep 15, 2021317.00319.55311.61318.73318.732,880,500
Sep 14, 2021323.25329.53315.76316.76316.763,524,600
Sep 13, 2021325.75326.67314.53322.82322.824,017,500
Sep 10, 2021340.21342.04328.00328.30328.303,377,600
Sep 09, 2021334.59342.62333.93338.46338.462,800,300
Sep 08, 2021343.27343.66334.25334.64334.643,144,000
Sep 07, 2021344.00347.73338.00344.68344.682,814,800
Sep 03, 2021333.55345.45331.00342.27342.276,882,500
Sep 02, 2021370.40371.39346.18346.49346.496,998,500
Sep 01, 2021354.40374.74353.00368.10368.105,909,700
Aug 31, 2021356.00360.65350.25352.40352.402,850,200
Aug 30, 2021356.74361.20352.17355.90355.901,978,400
Aug 27, 2021355.16359.94352.86357.03357.032,258,400
Aug 26, 2021352.37367.79351.19352.00352.004,381,700
Aug 25, 2021356.36359.89352.52353.47353.472,109,400
Aug 24, 2021363.06364.23352.14356.82356.822,929,400
Aug 23, 2021356.48361.00351.75358.00358.003,404,800
Aug 20, 2021347.18351.73342.81351.20351.202,888,300
Aug 19, 2021342.06352.00340.00343.35343.353,561,700
Aug 18, 2021357.70358.80344.50344.72344.723,070,400
Aug 17, 2021353.70366.37350.40357.04357.044,708,600
Aug 16, 2021356.86362.99344.83356.58356.584,382,800
Aug 13, 2021369.41370.87356.71357.59357.593,108,400
Aug 12, 2021370.99375.98365.50369.52369.523,120,800
Aug 11, 2021377.17379.68361.94369.21369.214,273,600
Aug 10, 2021399.67400.95377.50379.26379.264,170,000
Aug 09, 2021394.01405.34388.90397.73397.733,991,100
Aug 06, 2021401.15412.00390.65391.47391.476,699,100
Aug 05, 2021382.00410.10379.00403.48403.4810,605,500
Aug 04, 2021416.02422.30413.55420.32420.324,155,700
Aug 03, 2021425.01434.49411.80417.80417.803,488,500
Aug 02, 2021432.00433.00414.77421.37421.374,885,500
Jul 30, 2021441.18449.98427.40428.31428.313,925,600
Jul 29, 2021461.02472.00448.19449.60449.603,714,600
Jul 28, 2021467.15474.35453.01468.35468.354,684,600
Jul 27, 2021477.20490.76443.00459.37459.3710,515,800
Jul 26, 2021472.11486.32468.78479.50479.506,613,500
Jul 23, 2021426.87474.97426.87473.65473.6510,787,300
Jul 22, 2021423.88430.82418.59420.65420.651,855,900
Jul 21, 2021413.62424.94412.00422.13422.131,956,400
Jul 20, 2021409.07420.50398.50417.20417.202,766,700
Jul 19, 2021393.67407.96391.18407.70407.702,582,500
Jul 16, 2021407.62413.78397.36399.99399.992,681,000
Jul 15, 2021414.50419.23397.25406.00406.003,345,300
Jul 14, 2021431.52433.79411.81413.00413.003,026,100
Jul 13, 2021435.00439.30424.58427.12427.122,364,700
Jul 12, 2021437.60444.58426.63433.41433.413,178,600
Jul 09, 2021420.01433.71412.51431.61431.613,141,700
Jul 08, 2021407.26427.08405.15420.28420.284,035,900
Jul 07, 2021440.00442.00418.56419.01419.013,413,900
Jul 06, 2021431.45438.33425.56435.18435.182,917,000
Jul 02, 2021437.00445.88428.63430.32430.323,810,000
Jul 01, 2021455.96457.00433.66435.67435.675,270,600
Jun 30, 2021438.11462.99433.41459.25459.256,376,900
Jun 29, 2021441.80444.69435.90440.48440.482,686,500
Jun 28, 2021437.00445.45431.30440.33440.334,472,200
Jun 25, 2021426.17431.98420.30430.94430.945,007,400
Jun 24, 2021430.49431.78419.55423.58423.586,575,100
Jun 23, 2021406.50424.34406.50421.70421.708,639,900
Jun 22, 2021382.59405.68382.00403.50403.506,686,300
Jun 21, 2021365.05385.79363.10382.73382.736,227,000
Jun 18, 2021349.84370.75349.84368.43368.436,206,600
Jun 17, 2021334.08353.40333.49352.30352.303,956,900
Jun 16, 2021340.89346.12327.52336.67336.674,420,600
Jun 15, 2021362.99362.99338.04339.88339.885,900,800
Jun 14, 2021348.08368.60347.50364.86364.864,472,300
Jun 11, 2021348.00352.74343.80346.98346.982,361,100
Jun 10, 2021339.64350.45339.10347.81347.812,288,500
Jun 09, 2021341.91346.31338.64339.64339.641,953,600
Jun 08, 2021345.00345.76332.83340.13340.131,864,500
Jun 07, 2021327.12342.35325.30341.06341.062,676,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement