Skip to main content
Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
135.40
+0.67 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
135.07
-0.33 (-0.24%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026134.59136.48134.36135.40135.400.50%9,617,549
Jun 25, 2026135.80136.30134.46134.73134.73-0.88%7,333,044
Jun 24, 2026135.49137.39134.90135.93135.930.65%5,927,219
Jun 23, 2026135.14136.24134.90135.06135.06-0.11%6,717,853
Jun 22, 2026137.72138.25135.04135.20135.20-2.08%8,328,433
Jun 18, 2026137.57139.70137.14138.07138.070.57%24,917,001
Jun 17, 2026138.10140.32137.17137.29137.29-0.48%11,526,137
Jun 16, 2026138.25140.55137.92137.95137.95-2.09%15,208,920
Jun 15, 2026143.90145.88139.64140.90140.90-1.92%27,132,712
Jun 12, 2026124.81148.88119.66143.66143.6620.08%15,034,746
Jun 11, 2026117.13120.11115.00119.64119.642.31%2,414,748
Jun 10, 2026118.44121.12116.53116.94116.94-3.28%2,356,277
Jun 9, 2026125.42127.15118.03120.91120.91-2.15%3,314,125
Jun 8, 2026125.85126.11122.58123.57123.571.07%3,622,067
Jun 5, 2026124.27127.46120.66122.26122.26-2.65%2,021,920
Jun 4, 2026124.74128.86122.86125.59125.592.77%1,931,371
Jun 3, 2026125.73126.99119.49122.20122.20-3.87%2,360,178
Jun 2, 2026127.26128.62124.56127.12127.12-1.48%1,621,902
Jun 1, 2026130.18131.00126.97129.03129.03-0.88%1,902,331
May 29, 2026131.09133.46129.88130.18130.18-0.69%2,236,123
May 28, 2026131.90132.00128.12131.09131.09-0.62%1,536,304
May 27, 2026128.19132.80127.65131.91131.913.37%2,455,151
May 26, 2026127.00129.15125.28127.61127.611.64%1,537,373
May 22, 2026125.16127.88125.09125.55125.550.38%1,595,921
May 21, 2026123.47127.76122.28125.08125.080.74%1,089,303
May 20, 2026121.33125.03120.21124.16124.162.97%1,907,910
May 19, 2026123.60124.40119.59120.58120.58-2.88%2,425,002
May 18, 2026124.18127.28123.50124.15124.150.10%1,972,042
May 15, 2026122.56125.65121.80124.02124.02-1.45%1,903,145
May 14, 2026126.21128.00124.26125.85125.850.14%1,922,854
May 13, 2026128.33128.38124.55125.68125.68-1.53%2,571,431
May 12, 2026128.02128.02125.25127.63127.63-0.34%2,156,260
May 11, 2026129.98131.39127.51128.07128.07-1.13%2,259,054
May 8, 2026128.01130.72124.76129.53129.532.26%2,049,862
May 7, 2026128.15129.85125.82126.67126.67-1.02%2,060,673
May 6, 2026125.69128.53123.75127.98127.982.87%2,506,030
May 5, 2026127.00127.57123.93124.41124.41-1.28%2,826,590
May 4, 2026124.00127.90122.35126.02126.021.97%3,723,324
May 1, 2026125.50127.00115.00123.58123.586.02%8,103,836
Apr 30, 2026113.01118.28110.10116.56116.563.50%6,452,295
Apr 29, 2026112.47113.39111.21112.62112.620.30%1,576,986
Apr 28, 2026114.00114.54110.81112.28112.28-1.84%1,923,434
Apr 27, 2026115.49116.72112.59114.38114.38-0.73%2,227,185
Apr 24, 2026116.50116.50113.21115.22115.220.23%2,236,586
Apr 23, 2026118.12118.73112.93114.96114.96-2.86%2,280,959
Apr 22, 2026116.36118.41115.38118.34118.343.71%2,540,442
Apr 21, 2026119.83120.00113.46114.11114.11-3.89%2,810,100
Apr 20, 2026115.55118.84114.33118.73118.732.19%2,324,922
Apr 17, 2026113.00116.81112.33116.19116.193.86%3,105,925
Apr 16, 2026110.17111.93108.60111.87111.872.32%2,948,087
Apr 15, 2026107.00109.88106.67109.33109.332.62%2,233,706
Apr 14, 2026104.20107.72104.13106.54106.543.12%2,558,941
Apr 13, 2026102.40103.85100.11103.32103.320.83%2,427,950
Apr 10, 2026100.88102.9397.68102.47102.472.43%2,252,214
Apr 9, 2026100.73101.3698.00100.04100.04-0.94%1,916,118
Apr 8, 2026105.00105.73100.31100.99100.992.50%2,967,928
Apr 7, 202696.99100.2396.5798.5398.530.34%2,396,930
Apr 6, 202698.5499.9497.2898.2098.200.55%1,944,850
Apr 2, 202691.6098.8590.2397.6697.662.91%2,755,225
Apr 1, 202696.0297.2894.2294.9094.900.30%1,874,603
Mar 31, 202689.5595.8289.5594.6294.627.24%2,796,359
Mar 30, 202688.6789.7687.2788.2388.231.24%2,104,548
Mar 27, 202687.7188.2484.9087.1587.15-2.11%2,150,410
Mar 26, 202692.9395.8388.2589.0389.03-6.34%3,424,603
Mar 25, 202697.4299.2293.3195.0695.06-0.55%1,930,867
Mar 24, 202696.6197.7394.4495.5995.59-2.27%2,143,229
Mar 23, 202694.6598.9393.9797.8197.814.87%2,568,949
Mar 20, 202695.7496.0191.6893.2793.27-2.70%2,899,618
Mar 19, 202694.7296.6593.7395.8695.860.21%2,317,263
Mar 18, 202696.0697.8494.8895.6695.66-0.66%2,812,339
Mar 17, 202696.2899.2095.9796.3096.301.18%1,686,410
Mar 16, 202692.2696.3692.0095.1895.183.85%2,174,703
Mar 13, 202695.0896.2091.2991.6591.65-3.32%2,961,225
Mar 12, 202699.48101.9594.3594.8094.80-5.90%2,886,935
Mar 11, 2026100.50103.0598.89100.74100.740.19%2,632,064
Mar 10, 2026100.17102.0797.53100.55100.550.38%3,411,984
Mar 9, 202697.80100.2594.88100.17100.17-0.40%3,037,468
Mar 6, 202696.51100.9695.24100.57100.572.51%3,992,674
Mar 5, 202698.15101.3696.9898.1198.110.62%3,218,251
Mar 4, 202694.0798.9593.9497.5197.513.66%4,591,835
Mar 3, 202695.7696.6093.7094.0794.07-4.10%5,016,504
Mar 2, 202696.5698.5095.5798.0998.09-0.33%2,469,552
Feb 27, 202692.9798.4692.5298.4198.415.29%4,778,495
Feb 26, 202692.1294.1591.3193.4793.471.29%2,847,704
Feb 25, 202688.0392.6987.2792.2892.285.25%4,071,033
Feb 24, 202684.4087.7784.0987.6887.683.86%3,247,834
Feb 23, 202688.0088.1683.4684.4284.42-5.21%3,311,870
Feb 20, 202689.0690.8087.9889.0689.06-0.61%2,873,519
Feb 19, 202689.1690.9488.4589.6189.61-0.67%2,975,033
Feb 18, 202689.4491.2788.0890.2190.211.84%4,131,100
Feb 17, 202687.7690.3585.4388.5888.58-1.64%5,912,000
Feb 13, 202696.5596.5586.5890.0690.068.60%14,460,952
Feb 12, 202687.5689.1378.5382.9382.93-5.64%11,347,532
Feb 11, 202691.0991.2586.6287.8987.89-3.32%3,749,138
Feb 10, 202689.6691.8488.9890.9190.912.70%3,284,916
Feb 9, 202687.0689.9285.9388.5288.523.11%3,176,268
Feb 6, 202686.6789.0084.3785.8585.85-0.23%4,327,278
Feb 5, 202689.2289.7982.7286.0586.05-6.60%6,383,515
Feb 4, 202693.3894.9290.2392.1392.13-1.86%3,764,783
Feb 3, 202697.7997.9292.8993.8893.88-2.39%4,131,163