ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019146.66148.70143.08147.55147.559,229,500
Sep 12, 2019150.00152.79145.82147.78147.7814,002,000
Sep 11, 2019146.55149.94141.55149.76149.7618,660,100
Sep 10, 2019157.22158.80139.53144.14144.1434,820,500
Sep 09, 2019173.60176.55159.80161.03161.0323,942,100
Sep 06, 2019165.47170.97164.85169.86169.8614,892,300
Sep 05, 2019167.69169.45160.28166.93166.9323,405,600
Sep 04, 2019161.49169.70158.55168.91168.9128,478,400
Sep 03, 2019150.86157.22150.18156.88156.8812,600,800
Aug 30, 2019150.98153.29148.29151.36151.3610,520,600
Aug 29, 2019148.00150.10146.36149.88149.8810,426,000
Aug 28, 2019146.08147.43143.30145.89145.899,580,200
Aug 27, 2019144.89147.75141.21147.02147.0219,421,100
Aug 26, 2019140.08145.00139.14143.01143.0111,145,900
Aug 23, 2019137.76143.36136.95137.74137.7411,339,300
Aug 22, 2019138.25139.48135.85139.14139.146,595,700
Aug 21, 2019135.12140.45134.34138.58138.588,198,400
Aug 20, 2019134.49137.96133.15134.26134.266,652,600
Aug 19, 2019132.34135.80128.40134.96134.969,339,800
Aug 16, 2019131.01131.90127.06131.04131.046,339,800
Aug 15, 2019133.00133.94128.27129.40129.409,015,800
Aug 14, 2019132.45134.36128.76130.57130.5711,600,700
Aug 13, 2019137.20142.10133.96135.33135.3320,212,900
Aug 12, 2019129.86136.55129.43134.30134.3019,614,300
Aug 09, 2019121.74128.20121.54125.32125.3214,591,500
Aug 08, 2019118.70123.45117.56122.03122.0327,655,500
Aug 07, 201998.70103.8498.48100.97100.9713,649,100
Aug 06, 2019103.23105.1996.1698.4898.4811,136,200
Aug 05, 201997.87102.7596.00102.57102.577,328,700
Aug 02, 2019100.84102.9099.29100.53100.534,444,500
Aug 01, 2019103.66105.6899.00100.85100.855,478,400
Jul 31, 2019105.76107.52101.10103.33103.335,292,200
Jul 30, 2019104.00106.74102.38105.76105.764,684,800
Jul 29, 2019110.55111.84102.22105.13105.1310,855,500
Jul 26, 2019107.38111.53107.38110.45110.456,865,400
Jul 25, 2019107.72109.51106.30106.89106.895,276,800
Jul 24, 2019104.68108.18104.11107.66107.666,138,600
Jul 23, 2019108.89110.69103.16104.92104.929,726,900
Jul 22, 2019107.13109.23105.59108.60108.605,697,700
Jul 19, 2019109.60110.30106.52106.85106.856,736,200
Jul 18, 2019107.10110.57106.57109.02109.029,290,500
Jul 17, 2019112.01112.79108.44109.34109.3411,183,900
Jul 16, 2019104.35113.44103.86111.94111.9421,356,600
Jul 15, 2019102.50104.39100.15104.34104.346,340,000
Jul 12, 2019104.22105.46102.12102.47102.477,524,200
Jul 11, 2019103.90104.90101.56104.54104.549,091,800
Jul 10, 2019104.28105.89102.09103.50103.508,519,300
Jul 09, 2019102.67104.44100.62103.40103.4010,727,300
Jul 08, 201997.74104.0097.31103.25103.2512,268,300
Jul 05, 201993.1798.4492.5198.1198.1112,061,700
Jul 03, 201993.5894.5091.6793.5193.517,313,700
Jul 02, 201988.9593.2387.3493.0593.0512,853,400
Jul 01, 201992.3594.6290.6091.3791.375,913,300
Jun 28, 201993.8294.8690.1990.5890.5811,980,700
Jun 27, 201992.7394.5092.4593.2393.235,476,300
Jun 26, 201992.2795.7591.5792.3092.308,598,800
Jun 25, 201999.5999.7592.5193.2593.2512,244,300
Jun 24, 2019102.99103.7398.68100.03100.037,786,800
Jun 21, 2019104.40104.50102.40102.57102.574,391,200
Jun 20, 2019107.60108.32104.08104.90104.906,138,900
Jun 19, 2019104.07106.55102.73106.49106.495,663,000
Jun 18, 2019104.75104.88101.17104.39104.396,591,700
Jun 17, 2019101.55104.33101.01103.84103.845,528,300
Jun 14, 2019104.33106.12101.98102.02102.027,326,900
Jun 13, 2019104.85105.40102.54104.97104.977,629,200
Jun 12, 201999.71105.3399.50104.86104.8612,278,600
Jun 11, 2019100.83101.4497.71100.20100.2010,283,000
Jun 10, 2019102.38103.0098.46100.61100.6110,366,300
Jun 07, 2019100.76104.03100.01101.87101.8710,603,900
Jun 06, 2019101.17101.6298.38100.25100.2512,868,200
Jun 05, 201997.30102.0096.49101.71101.7123,470,800
Jun 04, 201991.0093.7290.7093.6093.607,782,700
Jun 03, 201990.7792.5088.9289.7189.7110,553,000
May 31, 201992.0093.7490.0690.4090.4010,050,200
May 30, 201992.3394.9690.5193.3493.3411,605,400
May 29, 201990.5894.4090.2091.8091.8017,458,400
May 28, 201994.1595.1087.8088.8388.8321,523,700
May 24, 201990.5095.9590.0895.7895.7819,017,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...