Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

103.54

-0.66

(-0.63%)

At close: 04:00PM EST

103.80

+0.26

(+0.25%)

After hours:

07:59PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	103.59	105.55	102.71	103.54	103.54	6,253,800
Nov 30, 2023	107.67	107.81	102.35	104.20	104.20	7,669,700
Nov 29, 2023	107.67	108.40	105.65	106.75	106.75	7,047,900
Nov 28, 2023	102.44	107.06	102.23	106.87	106.87	12,162,800
Nov 27, 2023	95.95	103.57	95.80	102.98	102.98	16,319,100
Nov 24, 2023	94.78	96.00	93.87	94.93	94.93	2,380,600
Nov 22, 2023	94.30	95.61	92.55	94.78	94.78	3,930,800
Nov 21, 2023	93.76	94.32	91.96	93.60	93.60	4,615,800
Nov 20, 2023	92.90	96.48	92.69	94.99	94.99	5,939,200
Nov 17, 2023	89.13	93.00	88.08	92.97	92.97	6,481,300
Nov 16, 2023	90.14	90.30	87.91	89.50	89.50	4,731,000
Nov 15, 2023	88.59	93.20	87.59	91.10	91.10	8,351,100
Nov 14, 2023	87.60	88.78	86.82	88.10	88.10	6,963,400
Nov 13, 2023	80.74	84.51	79.50	83.97	83.97	7,326,400
Nov 10, 2023	80.54	82.84	79.33	81.31	81.31	6,839,900
Nov 09, 2023	83.95	86.40	81.17	81.58	81.58	7,504,700
Nov 08, 2023	83.44	83.50	80.67	82.84	82.84	6,477,000
Nov 07, 2023	83.99	85.38	82.43	83.43	83.43	8,421,000
Nov 06, 2023	84.22	85.43	80.92	83.30	83.30	13,716,600
Nov 03, 2023	79.45	86.09	79.34	84.75	84.75	28,088,600
Nov 02, 2023	70.86	79.12	69.18	78.05	78.05	40,334,800
Nov 01, 2023	59.14	59.89	57.32	59.70	59.70	12,571,200
Oct 31, 2023	57.27	59.69	56.46	59.57	59.57	7,088,200
Oct 30, 2023	56.88	57.25	55.02	56.35	56.35	4,378,200
Oct 27, 2023	56.88	57.46	56.01	56.35	56.35	3,997,200
Oct 26, 2023	58.25	58.65	55.68	56.41	56.41	6,329,900
Oct 25, 2023	62.75	64.24	58.15	58.50	58.50	6,670,900
Oct 24, 2023	61.67	63.07	60.62	61.42	61.42	5,607,700
Oct 23, 2023	59.58	62.03	58.90	61.18	61.18	6,281,200
Oct 20, 2023	62.40	62.63	59.66	59.80	59.80	5,231,900
Oct 19, 2023	64.05	64.80	62.12	62.48	62.48	6,142,700
Oct 18, 2023	66.60	66.80	62.02	62.10	62.10	10,581,600
Oct 17, 2023	66.09	68.89	66.05	68.43	68.43	4,106,700
Oct 16, 2023	66.34	67.92	65.25	67.15	67.15	4,419,400
Oct 13, 2023	67.33	67.99	65.33	66.07	66.07	4,774,800
Oct 12, 2023	71.38	71.46	67.61	67.77	67.77	5,520,800
Oct 11, 2023	72.98	73.89	71.21	71.36	71.36	4,158,100
Oct 10, 2023	72.00	75.45	72.00	72.93	72.93	4,817,200
Oct 09, 2023	70.69	72.04	69.34	71.72	71.72	3,386,000
Oct 06, 2023	68.26	72.14	68.22	71.83	71.83	4,696,300
Oct 05, 2023	69.51	70.54	67.78	70.04	70.04	4,836,600
Oct 04, 2023	68.84	70.45	67.70	70.17	70.17	4,608,900
Oct 03, 2023	69.50	71.27	68.20	68.65	68.65	4,571,300
Oct 02, 2023	70.21	71.99	69.15	70.50	70.50	4,179,100
Sep 29, 2023	69.62	70.93	68.48	70.59	70.59	6,354,000
Sep 28, 2023	68.15	68.77	66.66	68.08	68.08	4,473,900
Sep 27, 2023	68.23	69.30	67.01	67.64	67.64	3,868,500
Sep 26, 2023	68.31	69.21	67.65	67.87	67.87	4,249,300
Sep 25, 2023	68.86	71.50	68.16	68.55	68.55	4,967,100
Sep 22, 2023	73.00	73.20	69.17	69.27	69.27	5,881,500
Sep 21, 2023	70.01	73.33	70.00	71.63	71.63	7,962,900
Sep 20, 2023	74.35	74.90	71.46	71.49	71.49	4,165,800
Sep 19, 2023	74.09	74.65	71.96	73.81	73.81	6,017,000
Sep 18, 2023	75.88	76.02	74.27	74.39	74.39	4,815,700
Sep 15, 2023	77.70	78.21	75.68	76.26	76.26	4,929,700
Sep 14, 2023	79.14	79.33	77.45	77.80	77.80	5,151,500
Sep 13, 2023	81.28	81.70	78.22	78.44	78.44	5,896,700
Sep 12, 2023	83.66	85.77	81.23	81.30	81.30	7,552,800
Sep 11, 2023	84.58	88.42	83.60	84.25	84.25	8,180,800
Sep 08, 2023	83.28	86.45	82.10	83.47	83.47	8,513,700
Sep 07, 2023	84.63	86.96	83.04	83.62	83.62	10,411,000
Sep 06, 2023	92.89	95.84	83.59	86.19	86.19	31,718,700
Sep 05, 2023	80.58	84.16	80.52	83.73	83.73	6,551,100
Sep 01, 2023	81.83	82.57	77.80	81.72	81.72	7,167,500
Aug 31, 2023	81.35	82.47	80.10	81.20	81.20	4,459,100
Aug 30, 2023	80.00	81.19	78.64	81.02	81.02	4,484,200
Aug 29, 2023	76.73	80.31	76.18	80.25	80.25	4,602,100
Aug 28, 2023	77.67	77.82	76.05	76.73	76.73	2,777,300
Aug 25, 2023	75.82	77.90	75.42	76.95	76.95	3,236,900
Aug 24, 2023	80.38	81.00	75.12	76.15	76.15	6,365,200
Aug 23, 2023	78.52	80.86	77.81	80.27	80.27	4,393,800
Aug 22, 2023	78.70	79.48	76.30	78.66	78.66	3,709,000
Aug 21, 2023	79.10	79.99	77.35	78.19	78.19	4,347,400
Aug 18, 2023	76.00	80.82	75.65	79.30	79.30	7,275,900
Aug 17, 2023	80.83	81.10	77.13	77.23	77.23	6,443,000
Aug 16, 2023	82.02	82.35	78.66	80.61	80.61	7,040,400
Aug 15, 2023	81.50	84.44	80.23	82.69	82.69	7,246,600
Aug 14, 2023	78.35	82.29	78.28	82.26	82.26	5,496,900
Aug 11, 2023	78.28	80.25	77.91	79.26	79.26	5,070,000
Aug 10, 2023	82.67	83.50	78.80	78.83	78.83	7,163,300
Aug 09, 2023	87.12	87.47	81.50	81.64	81.64	6,802,400
Aug 08, 2023	86.50	87.20	84.41	86.54	86.54	6,004,100
Aug 07, 2023	86.90	88.56	85.28	88.40	88.40	6,591,800
Aug 04, 2023	88.59	89.15	85.81	86.35	86.35	7,821,100
Aug 03, 2023	88.89	91.25	87.90	88.47	88.47	9,213,100
Aug 02, 2023	95.18	96.35	90.41	91.25	91.25	12,217,200
Aug 01, 2023	95.51	98.44	93.79	97.49	97.49	17,923,400
Jul 31, 2023	91.70	96.95	90.99	96.27	96.27	36,249,500
Jul 28, 2023	74.98	89.71	74.88	89.61	89.61	61,301,800
Jul 27, 2023	73.53	73.80	67.70	68.19	68.19	14,177,700
Jul 26, 2023	70.30	72.99	70.00	71.47	71.47	5,801,900
Jul 25, 2023	71.99	72.64	70.38	70.40	70.40	4,927,200
Jul 24, 2023	73.61	74.20	71.61	71.86	71.86	4,153,800
Jul 21, 2023	74.53	75.50	73.36	73.50	73.50	7,189,700
Jul 20, 2023	75.35	75.76	72.67	73.59	73.59	7,490,100
Jul 19, 2023	76.66	79.18	75.02	77.30	77.30	7,467,000
Jul 18, 2023	75.45	77.19	74.95	75.65	75.65	5,579,400
Jul 17, 2023	74.27	76.55	72.86	75.84	75.84	6,039,800
Jul 14, 2023	76.72	78.86	73.52	74.02	74.02	7,182,800
Jul 13, 2023	77.36	77.50	75.16	76.41	76.41	6,031,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Roku, Inc. (ROKU)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)