Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
100.09
+5.55 (5.87%)
At close: Dec 5, 2025, 4:00 PM EST
100.32
+0.23 (0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 101.29 | 92.88 | 100.09 | 100.09 | 5.87% | 4,973,585 |
| Dec 4, 2025 | 93.52 | 95.95 | 91.66 | 94.54 | 94.54 | 1.68% | 3,434,756 |
| Dec 3, 2025 | 97.35 | 97.59 | 91.77 | 92.98 | 92.98 | -5.37% | 4,447,960 |
| Dec 2, 2025 | 96.52 | 99.10 | 95.73 | 98.26 | 98.26 | 1.80% | 2,717,768 |
| Dec 1, 2025 | 95.64 | 96.89 | 94.20 | 96.52 | 96.52 | -0.28% | 2,151,168 |
| Nov 28, 2025 | 95.70 | 96.93 | 94.61 | 96.79 | 96.79 | 1.21% | 1,023,061 |
| Nov 26, 2025 | 95.32 | 97.64 | 95.14 | 95.63 | 95.63 | 0.79% | 1,944,876 |
| Nov 25, 2025 | 93.58 | 95.58 | 92.56 | 94.88 | 94.88 | 1.39% | 2,556,260 |
| Nov 24, 2025 | 93.04 | 94.78 | 92.18 | 93.58 | 93.58 | 0.28% | 2,439,501 |
| Nov 21, 2025 | 91.36 | 94.53 | 90.55 | 93.32 | 93.32 | 2.56% | 2,604,812 |
| Nov 20, 2025 | 95.00 | 97.47 | 90.61 | 90.99 | 90.99 | -2.27% | 3,340,346 |
| Nov 19, 2025 | 94.84 | 95.90 | 92.21 | 93.10 | 93.10 | -2.28% | 2,320,795 |
| Nov 18, 2025 | 95.09 | 96.46 | 92.82 | 95.27 | 95.27 | -1.67% | 2,972,162 |
| Nov 17, 2025 | 99.09 | 99.52 | 95.97 | 96.89 | 96.89 | -2.89% | 2,465,427 |
| Nov 14, 2025 | 97.06 | 102.70 | 95.58 | 99.77 | 99.77 | -0.24% | 2,686,927 |
| Nov 13, 2025 | 104.56 | 104.76 | 97.79 | 100.01 | 100.01 | -5.58% | 3,056,101 |
| Nov 12, 2025 | 107.52 | 108.00 | 105.46 | 105.92 | 105.92 | -0.81% | 1,863,125 |
| Nov 11, 2025 | 104.56 | 107.42 | 104.56 | 106.79 | 106.79 | 1.70% | 2,209,949 |
| Nov 10, 2025 | 103.30 | 106.61 | 100.97 | 105.00 | 105.00 | 2.64% | 2,838,844 |
| Nov 7, 2025 | 102.90 | 103.00 | 98.71 | 102.30 | 102.30 | -2.40% | 5,236,346 |
| Nov 6, 2025 | 107.59 | 108.39 | 104.20 | 104.82 | 104.82 | -0.80% | 3,454,932 |
| Nov 5, 2025 | 106.64 | 108.79 | 104.24 | 105.67 | 105.67 | -0.41% | 2,734,406 |
| Nov 4, 2025 | 105.83 | 106.79 | 102.57 | 106.10 | 106.10 | -2.33% | 3,529,788 |
| Nov 3, 2025 | 109.46 | 111.29 | 106.00 | 108.63 | 108.63 | 2.36% | 5,385,750 |
| Oct 31, 2025 | 96.90 | 116.66 | 96.77 | 106.13 | 106.13 | 6.10% | 15,562,703 |
| Oct 30, 2025 | 96.91 | 103.00 | 96.91 | 100.03 | 100.03 | 1.44% | 7,151,202 |
| Oct 29, 2025 | 98.22 | 99.33 | 95.84 | 98.61 | 98.61 | -0.40% | 2,343,600 |
| Oct 28, 2025 | 99.64 | 100.10 | 98.36 | 99.01 | 99.01 | 0.20% | 2,125,357 |
| Oct 27, 2025 | 97.51 | 99.50 | 96.13 | 98.81 | 98.81 | 2.62% | 2,004,153 |
| Oct 24, 2025 | 99.80 | 100.39 | 96.10 | 96.29 | 96.29 | -2.02% | 2,375,533 |
| Oct 23, 2025 | 96.41 | 99.11 | 95.78 | 98.28 | 98.28 | 2.34% | 2,262,889 |
| Oct 22, 2025 | 97.15 | 98.15 | 93.18 | 96.03 | 96.03 | -1.50% | 2,816,116 |
| Oct 21, 2025 | 96.15 | 99.36 | 96.00 | 97.49 | 97.49 | 1.26% | 2,168,088 |
| Oct 20, 2025 | 95.05 | 96.93 | 94.66 | 96.28 | 96.28 | 2.20% | 1,790,029 |
| Oct 17, 2025 | 94.57 | 95.69 | 93.33 | 94.21 | 94.21 | -1.17% | 1,972,692 |
| Oct 16, 2025 | 98.91 | 99.80 | 93.77 | 95.33 | 95.33 | -3.30% | 2,643,394 |
| Oct 15, 2025 | 95.89 | 98.95 | 94.80 | 98.58 | 98.58 | 4.43% | 2,529,982 |
| Oct 14, 2025 | 92.00 | 95.53 | 91.10 | 94.40 | 94.40 | 0.61% | 1,956,459 |
| Oct 13, 2025 | 93.99 | 95.42 | 92.84 | 93.83 | 93.83 | 1.97% | 1,864,845 |
| Oct 10, 2025 | 97.04 | 97.57 | 91.69 | 92.02 | 92.02 | -5.27% | 3,931,950 |
| Oct 9, 2025 | 100.00 | 101.32 | 96.88 | 97.14 | 97.14 | -2.79% | 2,875,689 |
| Oct 8, 2025 | 102.02 | 102.25 | 98.68 | 99.93 | 99.93 | -1.87% | 2,361,083 |
| Oct 7, 2025 | 104.84 | 107.25 | 101.10 | 101.83 | 101.83 | -2.87% | 2,477,963 |
| Oct 6, 2025 | 104.84 | 105.45 | 100.65 | 104.84 | 104.84 | 0.95% | 2,629,370 |
| Oct 3, 2025 | 104.23 | 104.85 | 102.08 | 103.85 | 103.85 | 0.01% | 2,698,996 |
| Oct 2, 2025 | 104.92 | 105.45 | 103.00 | 103.84 | 103.84 | 0.26% | 2,888,572 |
| Oct 1, 2025 | 99.02 | 105.11 | 98.85 | 103.57 | 103.57 | 3.44% | 5,191,638 |
| Sep 30, 2025 | 100.26 | 101.28 | 97.93 | 100.13 | 100.13 | 0.05% | 2,868,551 |
| Sep 29, 2025 | 100.47 | 101.17 | 99.28 | 100.08 | 100.08 | 0.48% | 3,802,643 |
| Sep 26, 2025 | 97.75 | 99.74 | 97.33 | 99.60 | 99.60 | 1.62% | 2,270,976 |
| Sep 25, 2025 | 96.73 | 98.60 | 95.34 | 98.01 | 98.01 | -0.20% | 2,174,958 |
| Sep 24, 2025 | 99.46 | 100.20 | 97.56 | 98.21 | 98.21 | -0.80% | 2,782,258 |
| Sep 23, 2025 | 99.52 | 102.15 | 97.67 | 99.00 | 99.00 | -0.05% | 2,763,742 |
| Sep 22, 2025 | 101.27 | 103.16 | 98.66 | 99.05 | 99.05 | -2.68% | 3,571,017 |
| Sep 19, 2025 | 98.61 | 101.94 | 98.61 | 101.78 | 101.78 | 2.64% | 3,838,975 |
| Sep 18, 2025 | 99.74 | 100.74 | 97.87 | 99.16 | 99.16 | 0.83% | 2,310,425 |
| Sep 17, 2025 | 97.40 | 99.94 | 96.92 | 98.34 | 98.34 | 0.44% | 3,040,039 |
| Sep 16, 2025 | 95.75 | 98.43 | 95.35 | 97.91 | 97.91 | 4.25% | 4,660,502 |
| Sep 15, 2025 | 94.52 | 95.46 | 93.28 | 93.92 | 93.92 | -0.63% | 2,997,282 |
| Sep 12, 2025 | 96.31 | 97.21 | 92.41 | 94.52 | 94.52 | -1.94% | 3,833,531 |
| Sep 11, 2025 | 95.10 | 96.86 | 94.43 | 96.39 | 96.39 | 1.53% | 3,077,952 |
| Sep 10, 2025 | 97.13 | 97.57 | 92.94 | 94.94 | 94.94 | -2.11% | 4,174,504 |
| Sep 9, 2025 | 99.35 | 101.20 | 96.48 | 96.99 | 96.99 | -2.41% | 4,310,472 |
| Sep 8, 2025 | 97.91 | 99.99 | 96.21 | 99.39 | 99.39 | 4.36% | 4,384,651 |
| Sep 5, 2025 | 98.00 | 99.85 | 94.88 | 95.24 | 95.24 | -1.97% | 3,245,881 |
| Sep 4, 2025 | 98.64 | 99.98 | 96.70 | 97.15 | 97.15 | -1.34% | 3,646,008 |
| Sep 3, 2025 | 96.50 | 98.89 | 96.02 | 98.47 | 98.47 | 2.72% | 3,615,065 |
| Sep 2, 2025 | 94.10 | 96.14 | 92.76 | 95.86 | 95.86 | -0.72% | 2,816,852 |
| Aug 29, 2025 | 97.48 | 98.02 | 95.61 | 96.56 | 96.56 | -1.00% | 2,681,710 |
| Aug 28, 2025 | 96.96 | 98.06 | 96.29 | 97.54 | 97.54 | 1.41% | 1,915,031 |
| Aug 27, 2025 | 95.56 | 96.50 | 95.50 | 96.18 | 96.18 | 0.65% | 2,163,462 |
| Aug 26, 2025 | 94.28 | 95.73 | 94.22 | 95.56 | 95.56 | 1.67% | 2,730,290 |
| Aug 25, 2025 | 93.91 | 96.25 | 93.46 | 93.99 | 93.99 | -0.24% | 3,855,057 |
| Aug 22, 2025 | 90.85 | 95.72 | 90.00 | 94.22 | 94.22 | 3.98% | 4,122,974 |
| Aug 21, 2025 | 88.14 | 91.15 | 87.51 | 90.61 | 90.61 | 2.42% | 3,753,319 |
| Aug 20, 2025 | 88.01 | 89.05 | 86.54 | 88.47 | 88.47 | -0.37% | 2,899,125 |
| Aug 19, 2025 | 92.16 | 92.49 | 88.65 | 88.80 | 88.80 | -3.82% | 3,431,246 |
| Aug 18, 2025 | 90.54 | 92.64 | 90.44 | 92.33 | 92.33 | 2.26% | 3,291,636 |
| Aug 15, 2025 | 88.14 | 91.63 | 87.26 | 90.29 | 90.29 | 3.18% | 4,118,029 |
| Aug 14, 2025 | 87.30 | 88.70 | 86.25 | 87.51 | 87.51 | -0.66% | 2,955,492 |
| Aug 13, 2025 | 84.66 | 88.47 | 84.50 | 88.09 | 88.09 | 4.47% | 4,416,124 |
| Aug 12, 2025 | 83.13 | 84.47 | 82.48 | 84.32 | 84.32 | 2.84% | 3,052,343 |
| Aug 11, 2025 | 83.19 | 83.79 | 81.18 | 81.99 | 81.99 | -1.47% | 3,240,490 |
| Aug 8, 2025 | 81.91 | 83.24 | 81.30 | 83.21 | 83.21 | 0.12% | 3,935,921 |
| Aug 7, 2025 | 85.59 | 85.91 | 81.67 | 83.11 | 83.11 | -2.14% | 4,372,918 |
| Aug 6, 2025 | 83.75 | 86.64 | 83.00 | 84.93 | 84.93 | 1.54% | 3,852,518 |
| Aug 5, 2025 | 85.18 | 85.55 | 82.43 | 83.64 | 83.64 | -2.55% | 5,289,743 |
| Aug 4, 2025 | 81.41 | 86.48 | 81.00 | 85.83 | 85.83 | 7.31% | 8,256,116 |
| Aug 1, 2025 | 85.22 | 85.46 | 79.05 | 79.98 | 79.98 | -15.06% | 15,377,950 |
| Jul 31, 2025 | 92.58 | 95.20 | 92.33 | 94.16 | 94.16 | 2.35% | 8,896,025 |
| Jul 30, 2025 | 90.80 | 92.71 | 90.60 | 92.00 | 92.00 | 1.79% | 3,139,244 |
| Jul 29, 2025 | 93.81 | 93.98 | 88.69 | 90.38 | 90.38 | -3.49% | 4,261,628 |
| Jul 28, 2025 | 91.18 | 94.69 | 90.95 | 93.65 | 93.65 | 3.92% | 4,245,551 |
| Jul 25, 2025 | 90.05 | 90.61 | 89.42 | 90.12 | 90.12 | 0.08% | 1,972,570 |
| Jul 24, 2025 | 90.19 | 91.20 | 89.62 | 90.05 | 90.05 | -0.22% | 2,766,349 |
| Jul 23, 2025 | 89.22 | 90.67 | 88.95 | 90.25 | 90.25 | 0.78% | 2,451,806 |
| Jul 22, 2025 | 91.00 | 91.04 | 88.21 | 89.55 | 89.55 | -2.33% | 2,913,727 |
| Jul 21, 2025 | 94.35 | 95.16 | 91.31 | 91.69 | 91.69 | -1.72% | 3,867,406 |
| Jul 18, 2025 | 92.21 | 93.78 | 90.98 | 93.29 | 93.29 | 2.40% | 2,730,929 |
| Jul 17, 2025 | 91.33 | 92.37 | 90.30 | 91.10 | 91.10 | 0.22% | 2,509,601 |