Advertisement
Advertisement
U.S. markets close in 2 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.00+2.60 (+4.61%)
As of 01:38PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202257.0759.0955.6859.0059.005,822,995
Sep 30, 202256.5759.1655.9556.4056.407,865,200
Sep 29, 202259.5460.0055.1756.7856.7810,520,500
Sep 28, 202259.4761.5359.0261.1161.117,723,900
Sep 27, 202259.9560.8557.7558.8958.898,125,200
Sep 26, 202259.8862.1758.1758.1858.187,166,100
Sep 23, 202260.1962.6258.6059.8859.8810,184,000
Sep 22, 202265.4466.2560.7460.8960.898,705,200
Sep 21, 202268.5869.7965.5365.6365.638,653,500
Sep 20, 202271.6873.7868.2968.4068.408,448,600
Sep 19, 202271.4473.2570.1673.0273.027,100,900
Sep 16, 202272.0673.4870.7071.3571.3510,264,200
Sep 15, 202267.5874.9867.3573.8173.8118,253,100
Sep 14, 202268.0168.9766.1068.3568.357,294,900
Sep 13, 202268.8069.0966.8868.0568.057,721,600
Sep 12, 202272.0073.4871.0172.0172.016,435,900
Sep 09, 202270.1571.9970.1071.5571.556,968,200
Sep 08, 202265.0169.3363.8669.2769.278,519,500
Sep 07, 202263.5365.6662.5865.5465.547,654,500
Sep 06, 202265.9065.9462.1563.7363.738,643,700
Sep 02, 202269.0069.0665.1065.9965.998,094,700
Sep 01, 202267.0368.3664.2768.3068.308,760,500
Aug 31, 202268.8072.6767.6068.0068.009,306,100
Aug 30, 202268.5769.7566.3667.0167.016,501,400
Aug 29, 202267.4369.9366.7567.0167.015,510,300
Aug 26, 202273.2974.3168.2168.3268.328,022,400
Aug 25, 202269.9073.4769.2073.4373.437,353,200
Aug 24, 202269.0270.9268.7169.0169.016,765,200
Aug 23, 202271.1572.1468.1868.8568.858,370,300
Aug 22, 202272.4073.2570.3970.9970.996,817,400
Aug 19, 202276.3777.1473.5274.1574.158,318,000
Aug 18, 202278.3779.0576.6677.9177.918,965,300
Aug 17, 202282.3782.9178.1378.4278.4210,912,100
Aug 16, 202283.5586.3580.4384.1284.129,902,200
Aug 15, 202283.4485.5882.5184.3884.389,070,800
Aug 12, 202282.6884.5879.9183.8183.8111,120,300
Aug 11, 202282.2189.5480.5680.6580.6515,853,300
Aug 10, 202280.2081.6476.9381.0881.0812,093,400
Aug 09, 202281.6482.7576.5878.1078.109,903,800
Aug 08, 202280.0086.4979.1183.6083.6012,852,200
Aug 05, 202279.6383.5978.3282.2682.2610,196,900
Aug 04, 202278.8785.0678.7081.2881.2813,257,100
Aug 03, 202275.3980.5473.8479.0079.0015,706,800
Aug 02, 202270.2178.2970.1075.7175.7122,348,900
Aug 01, 202264.8272.8464.0071.6971.6926,508,600
Jul 29, 202266.1066.4662.0065.5265.5246,099,700
Jul 28, 202285.6688.4983.8185.1785.1714,719,800
Jul 27, 202282.9588.0481.7286.9286.927,977,000
Jul 26, 202282.0082.0177.8279.8779.8710,666,400
Jul 25, 202288.3289.8285.9086.7186.715,209,400
Jul 22, 202294.9696.3885.9388.8488.8411,309,600
Jul 21, 202295.0197.9394.5097.5397.536,454,000
Jul 20, 202290.9797.9090.3196.0896.0810,095,700
Jul 19, 202290.0590.3983.0789.8789.879,195,100
Jul 18, 202288.2392.2587.3588.2288.227,723,100
Jul 15, 202283.4086.7081.7685.7785.775,614,300
Jul 14, 202286.4087.0081.6582.3482.346,370,700
Jul 13, 202284.8589.8784.0487.0287.025,656,900
Jul 12, 202287.1990.2485.0687.5687.566,187,100
Jul 11, 202293.2193.3385.4385.8685.866,320,500
Jul 08, 202290.6397.7090.1594.4194.417,754,600
Jul 07, 202287.8693.5887.5293.4993.494,935,500
Jul 06, 202291.7092.9287.1088.5388.536,310,000
Jul 05, 202282.3092.1379.6792.0692.069,151,700
Jul 01, 202282.5486.4982.1483.9183.916,160,300
Jun 30, 202286.2686.5880.6382.1482.146,714,100
Jun 29, 202288.7089.0985.0587.1187.115,545,700
Jun 28, 202293.6096.4988.3589.0989.095,555,100
Jun 27, 2022100.00101.4291.8394.7594.757,535,800
Jun 24, 202296.50100.5995.6598.7798.779,606,800
Jun 23, 202291.9097.0088.8796.0396.038,268,400
Jun 22, 202286.5095.0786.5091.1991.1910,761,000
Jun 21, 202284.3290.2184.2789.0889.088,400,900
Jun 17, 202280.9382.8877.5282.4282.4210,714,700
Jun 16, 202279.2281.9477.2378.5878.588,109,800
Jun 15, 202274.3084.8074.3083.0083.0014,197,200
Jun 14, 202276.5077.8072.6374.2974.297,285,000
Jun 13, 202278.7480.2772.8373.2573.257,528,400
Jun 10, 202288.7892.1582.6282.7182.718,734,300
Jun 09, 2022100.34100.7492.2892.3792.379,817,200
Jun 08, 202297.89105.8596.36101.88101.8827,746,000
Jun 07, 202287.9193.5985.9193.4293.424,416,600
Jun 06, 202288.3790.7286.9189.5389.535,241,700
Jun 03, 202292.5593.7286.7887.2887.286,503,800
Jun 02, 202290.6198.2489.8295.8595.855,315,800
Jun 01, 202295.0397.6889.7290.7790.774,740,900
May 31, 202295.3697.6592.5594.9094.904,933,700
May 27, 202292.1096.7690.9396.4796.477,533,500
May 26, 202283.9489.0682.7188.5488.544,914,800
May 25, 202279.9885.3779.9084.7984.796,002,000
May 24, 202285.3385.5075.0379.1679.1614,688,300
May 23, 202295.3595.3587.8791.7791.775,083,300
May 20, 202298.9999.4789.7194.2094.205,131,700
May 19, 202294.7599.1192.2096.8796.874,788,000
May 18, 202295.92100.5894.0694.8494.845,511,400
May 17, 202297.0098.0291.2697.6697.664,986,100
May 16, 202296.85101.5593.0693.2693.265,848,500
May 13, 202289.7798.5089.7797.8497.848,909,800
May 12, 202278.4690.9575.1287.5087.5010,725,200
May 11, 202282.7286.3978.0078.7278.726,955,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement