U.S. Markets open in 3 mins

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
278.06+5.05 (+1.85%)
At close: 4:00PM EST

279.01 0.00 (0.00%)
Before hours: 7:37AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 2020275.00278.78270.77278.06278.063,135,200
Nov 24, 2020279.50284.00268.14273.01273.016,320,900
Nov 23, 2020270.00279.50268.60276.58276.587,843,800
Nov 20, 2020257.09265.97254.79263.14263.146,663,400
Nov 19, 2020236.16257.49235.60255.67255.6712,022,000
Nov 18, 2020235.88239.19231.50231.99231.992,751,900
Nov 17, 2020233.00242.46232.20237.13237.135,169,400
Nov 16, 2020222.20232.89220.60232.70232.702,971,600
Nov 13, 2020232.59236.44225.00228.10228.104,181,700
Nov 12, 2020231.24236.65227.61230.90230.905,064,900
Nov 11, 2020220.01232.08217.69231.43231.437,433,000
Nov 10, 2020227.84228.20207.50216.98216.987,618,400
Nov 09, 2020231.56240.88220.88221.91221.9111,659,300
Nov 06, 2020235.99255.66228.89253.36253.3616,526,900
Nov 05, 2020221.98226.59217.12225.06225.067,754,500
Nov 04, 2020208.13215.72205.04215.68215.683,584,200
Nov 03, 2020208.55209.31196.52203.49203.496,691,500
Nov 02, 2020205.66212.80203.71206.88206.883,512,000
Oct 30, 2020217.10218.13200.45202.40202.404,604,600
Oct 29, 2020219.80221.58214.63217.93217.932,383,400
Oct 28, 2020222.00224.96215.64217.40217.402,172,600
Oct 27, 2020219.74226.50217.18225.07225.072,773,400
Oct 26, 2020223.63229.55216.74218.42218.423,136,800
Oct 23, 2020223.30224.88218.50223.96223.962,170,800
Oct 22, 2020223.49229.45218.90222.36222.363,496,600
Oct 21, 2020218.00227.49216.27222.78222.785,073,600
Oct 20, 2020223.63224.98217.23218.40218.403,742,500
Oct 19, 2020223.71228.62220.18222.14222.144,396,200
Oct 16, 2020227.66231.44222.19222.32222.324,017,400
Oct 15, 2020225.00230.07223.65226.47226.474,741,000
Oct 14, 2020237.35238.33228.79233.05233.056,624,600
Oct 13, 2020221.10239.14219.02238.57238.578,305,700
Oct 12, 2020226.20227.00221.35221.68221.685,775,800
Oct 09, 2020226.05226.83221.63223.95223.957,254,500
Oct 08, 2020221.96228.33219.33223.84223.8412,767,700
Oct 07, 2020207.95214.26207.50212.55212.555,165,800
Oct 06, 2020203.76208.96202.66204.83204.835,504,900
Oct 05, 2020201.39204.94197.95204.16204.165,171,500
Oct 02, 2020195.37203.56194.80200.00200.007,415,300
Oct 01, 2020192.83200.47192.70200.34200.349,732,100
Sep 30, 2020187.89193.55185.86188.80188.806,788,200
Sep 29, 2020186.20190.34183.22187.87187.876,239,800
Sep 28, 2020185.00189.01181.66186.29186.295,653,600
Sep 25, 2020182.67186.96176.63182.43182.438,288,000
Sep 24, 2020183.57184.97177.68178.27178.2710,836,100
Sep 23, 2020193.49200.73185.00187.25187.2518,585,100
Sep 22, 2020187.38195.36182.50193.79193.7920,693,200
Sep 21, 2020166.05189.80163.54188.82188.8235,515,000
Sep 18, 2020165.23165.78157.54160.47160.479,286,700
Sep 17, 2020165.86168.13161.36164.67164.676,320,800
Sep 16, 2020168.00174.19167.71169.99169.998,087,500
Sep 15, 2020162.71170.44161.77168.52168.5210,223,600
Sep 14, 2020157.06160.20155.40157.73157.735,009,900
Sep 11, 2020160.75161.50152.62155.46155.465,037,100
Sep 10, 2020162.24168.60158.93159.44159.445,310,800
Sep 09, 2020166.07166.80159.08161.18161.186,125,400
Sep 08, 2020155.08170.44155.00162.63162.6311,271,300
Sep 04, 2020165.00167.42150.38159.91159.917,218,600
Sep 03, 2020172.18176.48165.08166.90166.908,175,500
Sep 02, 2020183.76183.76171.03178.32178.328,279,600
Sep 01, 2020177.00185.44176.63179.27179.2710,575,700
Aug 31, 2020172.51175.51168.06173.48173.4810,227,100
Aug 28, 2020162.00177.54161.50172.85172.8526,709,800
Aug 27, 2020162.59166.15157.86160.97160.977,425,000
Aug 26, 2020151.61167.17151.13164.28164.2817,714,800
Aug 25, 2020148.00148.71145.86147.77147.773,577,600
Aug 24, 2020149.50149.70145.60148.58148.584,350,900
Aug 21, 2020148.95150.56146.60147.13147.133,544,300
Aug 20, 2020147.31151.89146.42148.89148.894,492,900
Aug 19, 2020149.00150.89146.17147.37147.374,333,700
Aug 18, 2020147.30152.19146.51149.85149.855,945,800
Aug 17, 2020147.77148.27143.36145.71145.714,907,400
Aug 14, 2020150.85152.50146.20146.85146.853,855,000
Aug 13, 2020148.62152.01146.81149.97149.975,544,700
Aug 12, 2020151.45153.85146.66146.98146.9810,277,200
Aug 11, 2020149.28152.25143.21146.41146.415,630,800
Aug 10, 2020157.42157.79147.56150.41150.416,280,300
Aug 07, 2020154.45164.73153.39156.39156.3915,891,900
Aug 06, 2020159.57160.50150.05153.87153.8719,647,000
Aug 05, 2020164.85169.14163.75165.42165.4212,796,100
Aug 04, 2020164.23168.15163.30166.44166.448,704,300
Aug 03, 2020158.36163.42156.62161.82161.828,886,600
Jul 31, 2020153.61158.27151.12154.89154.898,087,300
Jul 30, 2020150.16154.02149.24150.35150.353,458,200
Jul 29, 2020150.00154.42149.20151.57151.574,599,200
Jul 28, 2020154.39155.95148.50148.75148.755,496,800
Jul 27, 2020153.34156.58151.55155.97155.975,140,600
Jul 24, 2020147.24153.10145.17151.17151.174,891,500
Jul 23, 2020152.22158.47148.04150.16150.167,138,800
Jul 22, 2020153.53156.00150.82152.17152.173,576,100
Jul 21, 2020152.78159.06150.22153.36153.369,381,700
Jul 20, 2020148.78151.63146.58150.46150.466,177,800
Jul 17, 2020150.99153.71147.95148.36148.366,527,400
Jul 16, 2020152.72157.28149.48153.31153.318,910,200
Jul 15, 2020150.98155.88147.59154.21154.219,203,200
Jul 14, 2020149.51156.36142.15150.36150.3612,712,300
Jul 13, 2020158.99166.18147.42149.06149.0618,541,500
Jul 10, 2020147.82159.88147.26153.05153.0524,628,200
Jul 09, 2020136.50149.98136.28149.69149.6925,309,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...