NasdaqGS - Nasdaq Real Time Price USD

Roku, Inc. (ROKU)

57.61 -1.08 (-1.84%)
As of 1:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 57.54 58.56 56.81 57.61 57.61 1,680,254
Apr 18, 2024 57.65 58.92 57.25 58.69 58.69 3,107,700
Apr 17, 2024 58.18 58.51 57.43 57.59 57.59 2,856,300
Apr 16, 2024 58.62 58.87 57.47 57.82 57.82 3,465,400
Apr 15, 2024 59.96 60.38 58.40 58.94 58.94 3,418,300
Apr 12, 2024 60.74 61.45 59.77 59.90 59.90 2,995,300
Apr 11, 2024 61.60 61.99 60.40 61.95 61.95 2,256,500
Apr 10, 2024 60.54 61.56 60.12 61.14 61.14 3,394,200
Apr 9, 2024 61.17 63.21 60.88 62.85 62.85 3,941,800
Apr 8, 2024 60.00 61.28 59.48 60.85 60.85 2,694,400
Apr 5, 2024 59.91 60.60 58.40 59.83 59.83 5,183,500
Apr 4, 2024 62.76 63.03 60.19 60.24 60.24 4,081,900
Apr 3, 2024 62.25 62.54 61.50 62.22 62.22 3,496,100
Apr 2, 2024 62.81 63.17 61.53 62.85 62.85 2,994,800
Apr 1, 2024 65.27 65.45 63.25 64.19 64.19 3,664,000
Mar 28, 2024 65.86 66.65 64.82 65.17 65.17 3,435,500
Mar 27, 2024 65.19 65.61 64.17 65.58 65.58 2,646,000
Mar 26, 2024 65.13 65.80 64.03 64.65 64.65 3,197,000
Mar 25, 2024 63.97 64.96 63.39 64.64 64.64 2,971,000
Mar 22, 2024 63.88 64.30 62.74 63.58 63.58 3,329,000
Mar 21, 2024 65.15 65.49 63.82 63.83 63.83 3,915,800
Mar 20, 2024 64.18 65.57 63.46 64.95 64.95 4,677,900
Mar 19, 2024 64.25 66.12 63.71 64.54 64.54 5,830,800
Mar 18, 2024 64.00 64.25 62.82 63.37 63.37 3,746,300
Mar 15, 2024 64.42 65.24 63.78 63.99 63.99 3,718,400
Mar 14, 2024 65.17 66.75 63.46 64.66 64.66 4,912,500
Mar 13, 2024 63.99 66.05 63.75 64.47 64.47 3,290,600
Mar 12, 2024 64.55 65.17 62.97 64.13 64.13 3,725,400
Mar 11, 2024 64.27 65.55 63.83 64.41 64.41 3,960,500
Mar 8, 2024 63.64 65.78 63.34 64.50 64.50 5,391,400
Mar 7, 2024 62.75 63.24 61.35 63.07 63.07 4,762,600
Mar 6, 2024 62.73 63.30 61.30 62.67 62.67 5,141,300
Mar 5, 2024 62.35 64.73 62.04 62.79 62.79 5,956,300
Mar 4, 2024 63.20 63.77 61.10 63.02 63.02 6,593,700
Mar 1, 2024 63.41 63.82 62.62 63.35 63.35 4,715,000
Feb 29, 2024 64.74 65.04 62.81 63.18 63.18 5,618,200
Feb 28, 2024 63.00 64.77 62.75 63.71 63.71 5,206,600
Feb 27, 2024 62.94 64.09 61.47 63.83 63.83 8,088,300
Feb 26, 2024 64.45 65.86 63.63 64.35 64.35 6,193,900
Feb 23, 2024 63.19 65.20 62.85 64.48 64.48 8,515,100
Feb 22, 2024 65.06 65.30 62.26 63.29 63.29 13,240,500
Feb 21, 2024 66.58 68.01 63.57 63.90 63.90 12,825,300
Feb 20, 2024 68.03 68.38 66.00 67.25 67.25 19,209,900
Feb 16, 2024 76.97 78.61 71.00 72.00 72.00 40,138,100
Feb 15, 2024 91.75 95.17 91.07 94.50 94.50 13,249,800
Feb 14, 2024 90.76 91.90 87.30 91.24 91.24 6,883,400
Feb 13, 2024 94.14 95.88 87.60 89.94 89.94 10,965,600
Feb 12, 2024 96.00 99.80 96.00 98.57 98.57 5,782,500
Feb 9, 2024 95.45 96.88 93.76 95.80 95.80 3,980,200
Feb 8, 2024 95.75 98.54 93.09 94.70 94.70 5,812,300
Feb 7, 2024 93.50 96.06 91.87 94.49 94.49 5,037,300
Feb 6, 2024 89.01 93.54 88.63 93.48 93.48 6,738,000
Feb 5, 2024 90.00 90.52 86.75 87.75 87.75 4,352,600
Feb 2, 2024 89.06 91.21 87.90 91.03 91.03 3,620,300
Feb 1, 2024 88.91 90.39 87.22 88.65 88.65 2,883,300
Jan 31, 2024 90.00 92.26 88.03 88.06 88.06 4,019,100
Jan 30, 2024 92.40 92.62 89.87 90.92 90.92 3,722,100
Jan 29, 2024 89.16 93.33 89.00 93.27 93.27 4,556,000
Jan 26, 2024 89.53 91.58 88.55 89.00 89.00 3,280,500
Jan 25, 2024 89.11 90.96 87.95 88.83 88.83 4,380,200
Jan 24, 2024 93.26 94.76 88.17 88.23 88.23 6,665,700
Jan 23, 2024 89.95 90.99 88.56 90.97 90.97 5,154,400
Jan 22, 2024 88.03 91.56 86.67 88.46 88.46 5,885,300
Jan 19, 2024 85.77 87.10 83.60 87.07 87.07 5,826,500
Jan 18, 2024 85.07 85.26 82.45 84.06 84.06 4,361,000
Jan 17, 2024 83.23 84.04 81.80 84.01 84.01 4,642,000
Jan 16, 2024 85.07 87.15 84.23 84.79 84.79 4,592,800
Jan 12, 2024 86.44 87.35 85.25 86.05 86.05 4,714,800
Jan 11, 2024 89.26 90.00 85.57 86.65 86.65 6,816,500
Jan 10, 2024 91.59 91.64 88.40 89.69 89.69 5,716,900
Jan 9, 2024 92.38 93.45 90.36 91.60 91.60 4,711,900
Jan 8, 2024 89.86 94.90 89.86 93.95 93.95 7,044,700
Jan 5, 2024 87.00 91.02 86.69 89.29 89.29 5,170,900
Jan 4, 2024 86.79 89.79 85.71 87.91 87.91 5,167,400
Jan 3, 2024 87.61 88.39 85.87 86.61 86.61 4,499,000
Jan 2, 2024 90.55 90.67 88.12 89.00 89.00 4,729,900
Dec 29, 2023 93.65 94.00 91.09 91.66 91.66 4,051,400
Dec 28, 2023 93.63 95.10 93.11 94.10 94.10 3,780,100
Dec 27, 2023 95.20 96.07 92.64 94.23 94.23 5,462,800
Dec 26, 2023 91.65 95.40 91.17 94.90 94.90 5,771,700
Dec 22, 2023 92.90 95.37 90.05 91.34 91.34 8,517,500
Dec 21, 2023 90.73 92.08 89.52 92.04 92.04 5,068,500
Dec 20, 2023 93.72 93.98 88.71 89.11 89.11 7,732,200
Dec 19, 2023 94.30 96.40 93.77 94.42 94.42 4,833,300
Dec 18, 2023 93.30 96.28 93.19 93.49 93.49 6,680,000
Dec 15, 2023 100.00 100.18 95.54 95.93 95.93 9,164,300
Dec 14, 2023 103.98 108.84 100.95 102.88 102.88 7,486,700
Dec 13, 2023 100.88 102.91 96.29 101.68 101.68 7,002,000
Dec 12, 2023 103.34 103.60 100.03 100.98 100.98 3,589,900
Dec 11, 2023 103.36 103.81 101.53 102.97 102.97 3,249,200
Dec 8, 2023 101.00 104.16 100.12 103.36 103.36 3,995,100
Dec 7, 2023 102.50 103.71 100.58 100.68 100.68 3,877,000
Dec 6, 2023 106.66 106.73 102.07 102.36 102.36 4,281,700
Dec 5, 2023 103.35 105.69 102.63 105.19 105.19 3,917,900
Dec 4, 2023 101.80 106.65 101.47 104.48 104.48 5,267,100
Dec 1, 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 9, 2023 83.95 86.40 81.17 81.58 81.58 7,504,700
Nov 8, 2023 83.44 83.50 80.67 82.84 82.84 6,477,000
Nov 7, 2023 83.99 85.38 82.43 83.43 83.43 8,421,000
Nov 6, 2023 84.22 85.43 80.92 83.30 83.30 13,716,600
Nov 3, 2023 79.45 86.09 79.34 84.75 84.75 28,088,600
Nov 2, 2023 70.86 79.12 69.18 78.05 78.05 40,334,800
Nov 1, 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 9, 2023 70.69 72.04 69.34 71.72 71.72 3,386,000
Oct 6, 2023 68.26 72.14 68.22 71.83 71.83 4,696,300
Oct 5, 2023 69.51 70.54 67.78 70.04 70.04 4,836,600
Oct 4, 2023 68.84 70.45 67.70 70.17 70.17 4,608,900
Oct 3, 2023 69.50 71.27 68.20 68.65 68.65 4,571,300
Oct 2, 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 8, 2023 83.28 86.45 82.10 83.47 83.47 8,513,700
Sep 7, 2023 84.63 86.96 83.04 83.62 83.62 10,411,000
Sep 6, 2023 92.89 95.84 83.59 86.19 86.19 31,718,700
Sep 5, 2023 80.58 84.16 80.52 83.73 83.73 6,551,100
Sep 1, 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 9, 2023 87.12 87.47 81.50 81.64 81.64 6,802,400
Aug 8, 2023 86.50 87.20 84.41 86.54 86.54 6,004,100
Aug 7, 2023 86.90 88.56 85.28 88.40 88.40 6,591,800
Aug 4, 2023 88.59 89.15 85.81 86.35 86.35 7,821,100
Aug 3, 2023 88.89 91.25 87.90 88.47 88.47 9,213,100
Aug 2, 2023 95.18 96.35 90.41 91.25 91.25 12,217,200
Aug 1, 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
Jul 12, 2023 78.03 79.39 75.67 76.32 76.32 11,709,200
Jul 11, 2023 69.22 77.36 68.30 75.43 75.43 19,693,100
Jul 10, 2023 63.03 67.93 62.49 67.87 67.87 8,227,300
Jul 7, 2023 61.85 64.49 61.85 62.83 62.83 5,369,700
Jul 6, 2023 63.81 63.97 60.55 61.60 61.60 5,995,700
Jul 5, 2023 65.03 65.93 63.75 65.07 65.07 4,848,500
Jul 3, 2023 64.20 67.86 64.20 65.34 65.34 4,971,800
Jun 30, 2023 64.48 65.81 63.22 63.96 63.96 6,246,700
Jun 29, 2023 64.52 65.47 62.66 63.00 63.00 5,538,700
Jun 28, 2023 63.40 65.24 62.51 65.22 65.22 4,376,800
Jun 27, 2023 63.30 64.33 62.23 63.51 63.51 4,368,300
Jun 26, 2023 62.48 64.19 61.53 62.94 62.94 4,676,300
Jun 23, 2023 62.40 63.43 60.61 62.57 62.57 7,457,100
Jun 22, 2023 64.30 64.87 62.85 63.17 63.17 4,907,100
Jun 21, 2023 67.89 68.40 64.29 64.52 64.52 6,059,100
Jun 20, 2023 70.17 70.77 67.70 67.96 67.96 5,747,900
Jun 16, 2023 72.48 72.93 69.45 70.69 70.69 5,789,800
Jun 15, 2023 72.30 72.84 70.45 71.75 71.75 6,649,900
Jun 14, 2023 73.47 75.45 72.06 73.37 73.37 7,813,500
Jun 13, 2023 72.92 73.96 71.03 73.59 73.59 6,815,400
Jun 12, 2023 69.86 72.23 69.28 71.70 71.70 5,987,500
Jun 9, 2023 70.72 74.91 69.20 69.48 69.48 12,511,700
Jun 8, 2023 68.78 70.97 68.00 69.10 69.10 10,985,200
Jun 7, 2023 65.18 72.52 64.75 68.03 68.03 23,389,400
Jun 6, 2023 60.13 63.61 60.02 62.98 62.98 6,137,700
Jun 5, 2023 59.44 61.67 59.40 60.92 60.92 5,053,400
Jun 2, 2023 60.00 60.95 58.85 60.14 60.14 5,139,700
Jun 1, 2023 58.17 59.27 56.48 58.55 58.55 3,971,400
May 31, 2023 57.01 58.31 56.30 58.20 58.20 4,344,700
May 30, 2023 57.49 59.17 56.42 57.73 57.73 4,142,100
May 26, 2023 54.36 56.45 53.94 56.05 56.05 3,875,000
May 25, 2023 58.73 58.93 54.44 54.58 54.58 5,792,500
May 24, 2023 55.34 58.34 55.12 58.18 58.18 7,028,300
May 23, 2023 56.26 58.66 55.68 55.88 55.88 6,992,200
May 22, 2023 52.53 56.65 52.30 56.62 56.62 6,564,200
May 19, 2023 53.41 54.00 52.53 52.61 52.61 4,501,700
May 18, 2023 52.70 54.60 51.75 53.81 53.81 5,637,800
May 17, 2023 52.19 53.62 51.62 52.56 52.56 4,440,200
May 16, 2023 53.44 53.59 52.10 52.23 52.23 5,157,900
May 15, 2023 53.71 54.85 52.94 54.02 54.02 4,724,200
May 12, 2023 57.00 57.00 52.92 53.73 53.73 7,599,600
May 11, 2023 56.30 57.07 54.68 56.85 56.85 5,217,800
May 10, 2023 56.86 57.71 55.38 55.93 55.93 4,672,000
May 9, 2023 55.12 55.85 54.42 55.42 55.42 3,523,800
May 8, 2023 54.96 56.30 54.02 55.71 55.71 4,447,300
May 5, 2023 53.70 55.34 52.97 54.97 54.97 4,758,500
May 4, 2023 53.07 53.60 52.11 52.79 52.79 4,869,500
May 3, 2023 55.33 56.20 53.47 53.51 53.51 6,965,700
May 2, 2023 56.30 56.46 54.98 55.35 55.35 6,164,900
May 1, 2023 56.48 57.38 55.51 56.68 56.68 5,579,400
Apr 28, 2023 56.63 57.04 54.80 56.21 56.21 8,415,000
Apr 27, 2023 54.82 58.84 53.83 57.01 57.01 15,582,400
Apr 26, 2023 58.66 59.60 56.27 56.56 56.56 12,005,600
Apr 25, 2023 59.21 60.42 57.32 57.72 57.72 7,424,900
Apr 24, 2023 58.25 60.15 57.46 59.06 59.06 8,070,000
Apr 21, 2023 59.00 60.65 57.72 58.05 58.05 9,124,700
Apr 20, 2023 61.00 61.56 58.85 58.92 58.92 8,540,100
Apr 19, 2023 63.50 63.64 61.58 61.74 61.74 6,907,000

Related Tickers

NFLX Netflix, Inc.
556.91
-8.79%
 
DIS The Walt Disney Company
111.97
-0.41%
 
PARA Paramount Global
12.36
+12.67%
 
AMC AMC Entertainment Holdings, Inc.
3.2423
+11.04%
 
WBD Warner Bros. Discovery, Inc.
8.45
+1.62%
 
LYV Live Nation Entertainment, Inc.
89.56
-0.09%
 
SIRI Sirius XM Holdings Inc.
3.0850
+0.82%
 
IQ iQIYI, Inc.
4.0950
-2.50%
 
PLAY Dave & Buster's Entertainment, Inc.
53.79
+0.30%
 
PARAA Paramount Global
22.60
+7.31%