ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020122.95123.75118.24119.38119.3812,555,300
Feb 20, 2020127.25127.79121.12124.08124.0815,397,000
Feb 19, 2020129.22131.60126.40126.56126.5617,247,300
Feb 18, 2020131.66133.55125.24127.15127.1519,434,100
Feb 14, 2020149.19151.20127.40130.25130.2563,567,800
Feb 13, 2020139.50141.71138.36139.05139.0520,641,400
Feb 12, 2020140.28141.30137.03138.29138.2912,578,200
Feb 11, 2020135.71142.45134.10137.00137.0019,908,000
Feb 10, 2020124.99133.37124.80132.21132.2113,483,900
Feb 07, 2020126.30127.60123.90124.25124.255,447,800
Feb 06, 2020126.40129.02124.23126.16126.166,425,800
Feb 05, 2020133.46133.51125.02125.94125.948,797,400
Feb 04, 2020129.10132.79128.77131.03131.037,994,400
Feb 03, 2020123.90129.48123.20127.50127.5010,128,900
Jan 31, 2020129.10129.53120.35120.95120.9516,948,000
Jan 30, 2020127.56130.88126.80130.64130.644,472,500
Jan 29, 2020130.44131.80128.62128.88128.885,805,200
Jan 28, 2020127.30130.29125.01129.61129.618,173,100
Jan 27, 2020127.53128.52123.78126.21126.219,239,400
Jan 24, 2020133.92135.66128.79130.09130.098,488,100
Jan 23, 2020132.18134.99129.55134.07134.078,818,800
Jan 22, 2020137.52140.50132.31132.43132.4311,829,900
Jan 21, 2020132.15137.50131.23136.63136.6312,801,100
Jan 17, 2020131.25131.60128.38130.38130.389,173,500
Jan 16, 2020132.87134.27128.40131.07131.0711,206,500
Jan 15, 2020132.87136.06132.13132.50132.507,642,700
Jan 14, 2020134.04137.13131.12133.42133.4211,144,500
Jan 13, 2020130.23135.00126.30133.93133.9318,440,100
Jan 10, 2020132.64133.00128.10128.40128.4013,439,800
Jan 09, 2020135.67138.77131.24133.79133.7912,630,700
Jan 08, 2020137.11137.93132.85134.64134.6411,291,300
Jan 07, 2020144.01144.23137.91138.19138.1911,574,700
Jan 06, 2020136.26144.55135.76143.37143.3714,422,000
Jan 03, 2020134.51138.89134.00137.51137.518,637,000
Jan 02, 2020135.99137.33133.58137.10137.109,924,400
Dec 31, 2019128.75134.85127.22133.90133.9013,763,900
Dec 30, 2019137.50138.75130.60131.60131.6014,469,100
Dec 27, 2019144.94145.10139.00139.52139.5213,303,200
Dec 26, 2019146.69149.49143.82144.60144.6014,660,200
Dec 24, 2019141.30146.72140.50145.57145.5711,084,700
Dec 23, 2019137.01141.25136.08140.14140.1410,810,500
Dec 20, 2019140.14141.87136.35136.89136.8912,703,400
Dec 19, 2019134.39141.00133.80137.73137.7313,758,000
Dec 18, 2019136.03137.59133.93134.44134.449,436,000
Dec 17, 2019136.49137.74132.80135.28135.2816,008,200
Dec 16, 2019134.00138.51127.53138.35138.3519,597,400
Dec 13, 2019138.30142.84132.16132.49132.4917,452,600
Dec 12, 2019144.73144.88136.81139.57139.5716,718,900
Dec 11, 2019147.98148.72144.67145.70145.709,531,500
Dec 10, 2019146.40149.27145.30147.09147.0911,118,800
Dec 09, 2019143.95148.03143.61145.54145.5412,513,100
Dec 06, 2019148.60149.79143.13144.26144.2615,771,800
Dec 05, 2019152.47153.35147.55148.34148.3415,822,900
Dec 04, 2019149.00151.97144.05150.58150.5826,243,300
Dec 03, 2019138.06145.89136.52144.63144.6327,429,200
Dec 02, 2019145.85146.68132.40136.07136.0748,122,400
Nov 29, 2019160.88163.44159.30160.37160.377,526,800
Nov 27, 2019167.05168.85159.61161.64161.6419,085,100
Nov 26, 2019158.95164.42157.60164.28164.2816,023,300
Nov 25, 2019160.76162.47157.51158.08158.0814,364,900
Nov 22, 2019158.60160.58154.56158.75158.7514,853,100
Nov 21, 2019159.70163.33154.13155.91155.9121,586,300
Nov 20, 2019152.21160.99151.17158.93158.9326,596,300
Nov 19, 2019153.45158.00147.51153.91153.9131,446,000
Nov 18, 2019157.30165.10153.56160.12160.1227,376,900
Nov 15, 2019151.70158.23149.80157.30157.3026,578,000
Nov 14, 2019142.00150.04141.19148.70148.7026,197,900
Nov 13, 2019134.48142.45133.06142.37142.3720,516,300
Nov 12, 2019130.08135.80130.08135.35135.3524,287,800
Nov 11, 2019120.80129.55120.28129.21129.2120,678,300
Nov 08, 2019119.20123.56118.70121.94121.9419,210,200
Nov 07, 2019118.75128.38116.26118.46118.4652,683,900
Nov 06, 2019138.65143.95136.81141.05141.0521,711,900
Nov 05, 2019140.47142.65136.71139.57139.5711,789,400
Nov 04, 2019147.15148.85137.45140.51140.5120,088,800
Nov 01, 2019148.44148.70143.41146.50146.5010,946,600
Oct 31, 2019149.43151.30143.36147.20147.2013,249,300
Oct 30, 2019147.74151.48146.84149.43149.4310,916,500
Oct 29, 2019146.10149.51143.68147.24147.2416,095,100
Oct 28, 2019137.00148.17136.40146.88146.8824,073,200
Oct 25, 2019129.15134.10127.30133.74133.7411,485,700
Oct 24, 2019128.33131.88126.41131.22131.2210,526,600
Oct 23, 2019129.00131.87127.02128.76128.7610,625,600
Oct 22, 2019132.81136.70127.02129.06129.0617,052,100
Oct 21, 2019128.75135.35128.21133.03133.0316,360,500
Oct 18, 2019137.39139.07124.79129.94129.9432,451,800
Oct 17, 2019131.94139.59130.14139.07139.0720,024,100
Oct 16, 2019132.83134.28127.81132.50132.5022,242,600
Oct 15, 2019123.18132.95122.53132.82132.8226,445,100
Oct 14, 2019120.58122.10117.80119.12119.1214,342,500
Oct 11, 2019123.92124.02119.60121.60121.6023,088,700
Oct 10, 2019118.12121.70115.28116.13116.1325,536,400
Oct 09, 2019112.01118.22110.69117.79117.7928,238,400
Oct 08, 2019105.43109.58104.26108.00108.0013,853,100
Oct 07, 2019107.80110.62104.71106.25106.2521,088,500
Oct 04, 2019109.05109.25104.27106.77106.7720,896,900
Oct 03, 2019104.01109.20101.55108.84108.8422,658,700
Oct 02, 2019100.91105.0899.98102.62102.6214,994,800
Oct 01, 2019101.96105.55100.40102.40102.4016,558,600
Sep 30, 201999.40103.0998.69101.76101.7613,206,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...