Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
100.17
-0.40 (-0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
99.78
-0.39 (-0.39%)
After-hours: Mar 9, 2026, 4:25 PM EDT
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.80 | 100.25 | 94.88 | 100.17 | 100.17 | -0.40% | 3,033,084 |
| Mar 6, 2026 | 96.51 | 100.96 | 95.24 | 100.57 | 100.57 | 2.51% | 3,991,555 |
| Mar 5, 2026 | 98.15 | 101.36 | 96.98 | 98.11 | 98.11 | 0.62% | 3,218,251 |
| Mar 4, 2026 | 94.07 | 98.95 | 93.94 | 97.51 | 97.51 | 3.66% | 4,591,835 |
| Mar 3, 2026 | 95.76 | 96.60 | 93.70 | 94.07 | 94.07 | -4.10% | 5,016,504 |
| Mar 2, 2026 | 96.56 | 98.50 | 95.57 | 98.09 | 98.09 | -0.33% | 2,469,552 |
| Feb 27, 2026 | 92.97 | 98.46 | 92.52 | 98.41 | 98.41 | 5.29% | 4,778,495 |
| Feb 26, 2026 | 92.12 | 94.15 | 91.31 | 93.47 | 93.47 | 1.29% | 2,847,704 |
| Feb 25, 2026 | 88.03 | 92.69 | 87.27 | 92.28 | 92.28 | 5.25% | 4,071,033 |
| Feb 24, 2026 | 84.40 | 87.77 | 84.09 | 87.68 | 87.68 | 3.86% | 3,247,834 |
| Feb 23, 2026 | 88.00 | 88.16 | 83.46 | 84.42 | 84.42 | -5.21% | 3,311,870 |
| Feb 20, 2026 | 89.06 | 90.80 | 87.98 | 89.06 | 89.06 | -0.61% | 2,873,519 |
| Feb 19, 2026 | 89.16 | 90.94 | 88.45 | 89.61 | 89.61 | -0.67% | 2,975,033 |
| Feb 18, 2026 | 89.44 | 91.27 | 88.08 | 90.21 | 90.21 | 1.84% | 4,131,100 |
| Feb 17, 2026 | 87.76 | 90.35 | 85.43 | 88.58 | 88.58 | -1.64% | 5,912,000 |
| Feb 13, 2026 | 96.55 | 96.55 | 86.58 | 90.06 | 90.06 | 8.60% | 14,460,952 |
| Feb 12, 2026 | 87.56 | 89.13 | 78.53 | 82.93 | 82.93 | -5.64% | 11,347,532 |
| Feb 11, 2026 | 91.09 | 91.25 | 86.62 | 87.89 | 87.89 | -3.32% | 3,749,138 |
| Feb 10, 2026 | 89.66 | 91.84 | 88.98 | 90.91 | 90.91 | 2.70% | 3,284,916 |
| Feb 9, 2026 | 87.06 | 89.92 | 85.93 | 88.52 | 88.52 | 3.11% | 3,176,268 |
| Feb 6, 2026 | 86.67 | 89.00 | 84.37 | 85.85 | 85.85 | -0.23% | 4,327,278 |
| Feb 5, 2026 | 89.22 | 89.79 | 82.72 | 86.05 | 86.05 | -6.60% | 6,383,515 |
| Feb 4, 2026 | 93.38 | 94.92 | 90.23 | 92.13 | 92.13 | -1.86% | 3,764,783 |
| Feb 3, 2026 | 97.79 | 97.92 | 92.89 | 93.88 | 93.88 | -2.39% | 4,131,163 |
| Feb 2, 2026 | 94.66 | 97.84 | 94.66 | 96.18 | 96.18 | 1.03% | 2,893,141 |
| Jan 30, 2026 | 99.83 | 99.88 | 94.56 | 95.20 | 95.20 | -5.24% | 4,560,140 |
| Jan 29, 2026 | 101.37 | 101.67 | 98.50 | 100.46 | 100.46 | -0.38% | 2,531,228 |
| Jan 28, 2026 | 104.73 | 105.14 | 100.66 | 100.84 | 100.84 | -3.58% | 2,516,605 |
| Jan 27, 2026 | 107.20 | 107.48 | 103.64 | 104.58 | 104.58 | -2.26% | 2,163,082 |
| Jan 26, 2026 | 106.24 | 107.74 | 105.04 | 107.00 | 107.00 | 0.72% | 1,827,952 |
| Jan 23, 2026 | 107.13 | 107.63 | 104.00 | 106.23 | 106.23 | -0.93% | 2,336,827 |
| Jan 22, 2026 | 105.53 | 107.46 | 104.84 | 107.23 | 107.23 | 2.85% | 2,612,773 |
| Jan 21, 2026 | 102.75 | 104.66 | 101.40 | 104.26 | 104.26 | 1.47% | 2,819,051 |
| Jan 20, 2026 | 100.55 | 104.89 | 100.55 | 102.75 | 102.75 | -0.88% | 2,780,175 |
| Jan 16, 2026 | 105.11 | 105.60 | 103.27 | 103.66 | 103.66 | -1.25% | 2,231,027 |
| Jan 15, 2026 | 107.56 | 108.32 | 103.93 | 104.97 | 104.97 | -2.40% | 3,162,774 |
| Jan 14, 2026 | 109.40 | 109.67 | 105.20 | 107.55 | 107.55 | -2.68% | 3,096,939 |
| Jan 13, 2026 | 110.35 | 112.21 | 109.00 | 110.51 | 110.51 | -0.19% | 2,437,160 |
| Jan 12, 2026 | 111.22 | 116.33 | 106.68 | 110.72 | 110.72 | -0.40% | 4,579,789 |
| Jan 9, 2026 | 112.28 | 115.00 | 110.40 | 111.17 | 111.17 | 2.12% | 4,262,158 |
| Jan 8, 2026 | 112.01 | 113.63 | 108.40 | 108.86 | 108.86 | -1.31% | 3,376,515 |
| Jan 7, 2026 | 112.85 | 113.23 | 108.47 | 110.30 | 110.30 | -2.63% | 2,841,755 |
| Jan 6, 2026 | 114.95 | 115.23 | 111.14 | 113.28 | 113.28 | -1.22% | 2,658,671 |
| Jan 5, 2026 | 111.12 | 116.06 | 110.91 | 114.68 | 114.68 | 5.48% | 3,503,479 |
| Jan 2, 2026 | 109.16 | 111.06 | 108.07 | 108.72 | 108.72 | 0.21% | 1,948,347 |
| Dec 31, 2025 | 110.43 | 110.72 | 108.25 | 108.49 | 108.49 | -2.10% | 1,700,530 |
| Dec 30, 2025 | 111.00 | 112.13 | 110.30 | 110.82 | 110.82 | -0.38% | 1,312,998 |
| Dec 29, 2025 | 111.40 | 111.93 | 109.92 | 111.24 | 111.24 | -0.75% | 2,880,757 |
| Dec 26, 2025 | 110.60 | 112.73 | 109.83 | 112.08 | 112.08 | 1.26% | 1,576,937 |
| Dec 24, 2025 | 110.21 | 111.23 | 109.25 | 110.68 | 110.68 | 0.30% | 904,049 |
| Dec 23, 2025 | 109.00 | 110.80 | 107.23 | 110.35 | 110.35 | 0.50% | 2,242,679 |
| Dec 22, 2025 | 109.21 | 113.57 | 109.09 | 109.80 | 109.80 | 0.90% | 2,472,030 |
| Dec 19, 2025 | 111.46 | 112.32 | 108.13 | 108.82 | 108.82 | -1.85% | 3,391,060 |
| Dec 18, 2025 | 109.01 | 112.69 | 108.98 | 110.87 | 110.87 | 2.95% | 2,681,181 |
| Dec 17, 2025 | 111.33 | 112.25 | 107.39 | 107.69 | 107.69 | -3.06% | 2,910,329 |
| Dec 16, 2025 | 113.40 | 113.40 | 106.47 | 111.09 | 111.09 | 1.89% | 5,178,624 |
| Dec 15, 2025 | 107.44 | 110.11 | 107.00 | 109.03 | 109.03 | 1.45% | 3,877,123 |
| Dec 12, 2025 | 108.78 | 109.96 | 106.42 | 107.47 | 107.47 | 1.10% | 2,990,656 |
| Dec 11, 2025 | 109.45 | 112.42 | 105.66 | 106.30 | 106.30 | 0.89% | 5,043,083 |
| Dec 10, 2025 | 105.99 | 106.10 | 102.73 | 105.36 | 105.36 | -0.19% | 2,074,934 |
| Dec 9, 2025 | 101.39 | 106.03 | 101.24 | 105.56 | 105.56 | 3.80% | 2,935,535 |
| Dec 8, 2025 | 100.87 | 102.85 | 100.27 | 101.70 | 101.70 | 1.61% | 2,877,550 |
| Dec 5, 2025 | 93.00 | 101.29 | 92.88 | 100.09 | 100.09 | 5.87% | 4,984,460 |
| Dec 4, 2025 | 93.52 | 95.95 | 91.66 | 94.54 | 94.54 | 1.68% | 3,435,846 |
| Dec 3, 2025 | 97.35 | 97.59 | 91.77 | 92.98 | 92.98 | -5.37% | 4,452,856 |
| Dec 2, 2025 | 96.52 | 99.10 | 95.73 | 98.26 | 98.26 | 1.80% | 2,718,241 |
| Dec 1, 2025 | 95.64 | 96.89 | 94.20 | 96.52 | 96.52 | -0.28% | 2,155,996 |
| Nov 28, 2025 | 95.70 | 96.93 | 94.61 | 96.79 | 96.79 | 1.21% | 1,024,331 |
| Nov 26, 2025 | 95.32 | 97.64 | 95.14 | 95.63 | 95.63 | 0.79% | 1,948,098 |
| Nov 25, 2025 | 93.58 | 95.58 | 92.56 | 94.88 | 94.88 | 1.39% | 2,559,606 |
| Nov 24, 2025 | 93.04 | 94.78 | 92.18 | 93.58 | 93.58 | 0.28% | 2,468,218 |
| Nov 21, 2025 | 91.36 | 94.53 | 90.55 | 93.32 | 93.32 | 2.56% | 2,616,931 |
| Nov 20, 2025 | 95.00 | 97.47 | 90.61 | 90.99 | 90.99 | -2.27% | 3,343,040 |
| 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 |