Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	114.00	114.54	110.81	112.28	112.28	-1.84%	1,923,142
Apr 27, 2026	115.49	116.72	112.59	114.38	114.38	-0.73%	2,227,185
Apr 24, 2026	116.50	116.50	113.21	115.22	115.22	0.23%	2,236,586
Apr 23, 2026	118.12	118.73	112.93	114.96	114.96	-2.86%	2,280,959
Apr 22, 2026	116.36	118.41	115.38	118.34	118.34	3.71%	2,540,442
Apr 21, 2026	119.83	120.00	113.46	114.11	114.11	-3.89%	2,810,100
Apr 20, 2026	115.55	118.84	114.33	118.73	118.73	2.19%	2,324,922
Apr 17, 2026	113.00	116.81	112.33	116.19	116.19	3.86%	3,105,925
Apr 16, 2026	110.17	111.93	108.60	111.87	111.87	2.32%	2,948,087
Apr 15, 2026	107.00	109.88	106.67	109.33	109.33	2.62%	2,233,706
Apr 14, 2026	104.20	107.72	104.13	106.54	106.54	3.12%	2,558,941
Apr 13, 2026	102.40	103.85	100.11	103.32	103.32	0.83%	2,427,950
Apr 10, 2026	100.88	102.93	97.68	102.47	102.47	2.43%	2,252,214
Apr 9, 2026	100.73	101.36	98.00	100.04	100.04	-0.94%	1,916,118
Apr 8, 2026	105.00	105.73	100.31	100.99	100.99	2.50%	2,967,928
Apr 7, 2026	96.99	100.23	96.57	98.53	98.53	0.34%	2,396,930
Apr 6, 2026	98.54	99.94	97.28	98.20	98.20	0.55%	1,944,850
Apr 2, 2026	91.60	98.85	90.23	97.66	97.66	2.91%	2,755,225
Apr 1, 2026	96.02	97.28	94.22	94.90	94.90	0.30%	1,874,603
Mar 31, 2026	89.55	95.82	89.55	94.62	94.62	7.24%	2,796,359
Mar 30, 2026	88.67	89.76	87.27	88.23	88.23	1.24%	2,104,548
Mar 27, 2026	87.71	88.24	84.90	87.15	87.15	-2.11%	2,150,410
Mar 26, 2026	92.93	95.83	88.25	89.03	89.03	-6.34%	3,424,603
Mar 25, 2026	97.42	99.22	93.31	95.06	95.06	-0.55%	1,930,867
Mar 24, 2026	96.61	97.73	94.44	95.59	95.59	-2.27%	2,143,229
Mar 23, 2026	94.65	98.93	93.97	97.81	97.81	4.87%	2,568,949
Mar 20, 2026	95.74	96.01	91.68	93.27	93.27	-2.70%	2,899,618
Mar 19, 2026	94.72	96.65	93.73	95.86	95.86	0.21%	2,317,263
Mar 18, 2026	96.06	97.84	94.88	95.66	95.66	-0.66%	2,812,339
Mar 17, 2026	96.28	99.20	95.97	96.30	96.30	1.18%	1,686,410
Mar 16, 2026	92.26	96.36	92.00	95.18	95.18	3.85%	2,174,703
Mar 13, 2026	95.08	96.20	91.29	91.65	91.65	-3.32%	2,961,225
Mar 12, 2026	99.48	101.95	94.35	94.80	94.80	-5.90%	2,886,935
Mar 11, 2026	100.50	103.05	98.89	100.74	100.74	0.19%	2,632,064
Mar 10, 2026	100.17	102.07	97.53	100.55	100.55	0.38%	3,411,984
Mar 9, 2026	97.80	100.25	94.88	100.17	100.17	-0.40%	3,037,468
Mar 6, 2026	96.51	100.96	95.24	100.57	100.57	2.51%	3,992,674
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