Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 58.50 | 59.06 | 57.42 | 59.04 | 59.04 | 3,001,932 |
| Jul 25, 2024 | 55.51 | 58.88 | 55.30 | 57.45 | 57.45 | 3,518,100 |
| Jul 24, 2024 | 60.04 | 60.05 | 55.40 | 55.59 | 55.59 | 7,748,000 |
| Jul 23, 2024 | 61.50 | 62.68 | 60.61 | 62.09 | 62.09 | 2,292,800 |
| Jul 22, 2024 | 62.97 | 62.97 | 60.64 | 62.05 | 62.05 | 2,635,600 |
| Jul 19, 2024 | 62.81 | 64.25 | 62.30 | 62.55 | 62.55 | 2,545,100 |
| Jul 18, 2024 | 64.71 | 66.19 | 62.27 | 62.77 | 62.77 | 3,600,200 |
| Jul 17, 2024 | 63.88 | 66.18 | 63.75 | 64.77 | 64.77 | 4,221,800 |
| Jul 16, 2024 | 62.74 | 65.11 | 62.72 | 64.73 | 64.73 | 4,030,100 |
| Jul 15, 2024 | 61.46 | 63.27 | 60.25 | 62.44 | 62.44 | 3,701,400 |
| Jul 12, 2024 | 61.10 | 62.11 | 60.74 | 61.32 | 61.32 | 2,827,000 |
| Jul 11, 2024 | 62.21 | 63.50 | 60.54 | 60.67 | 60.67 | 3,214,100 |
| Jul 10, 2024 | 63.47 | 63.74 | 60.73 | 61.37 | 61.37 | 3,710,000 |
| Jul 09, 2024 | 60.88 | 63.16 | 60.52 | 63.11 | 63.11 | 3,021,500 |
| Jul 08, 2024 | 62.37 | 62.56 | 60.85 | 61.02 | 61.02 | 2,648,600 |
| Jul 05, 2024 | 62.00 | 63.09 | 61.17 | 62.08 | 62.08 | 2,917,800 |
| Jul 03, 2024 | 61.87 | 62.88 | 61.51 | 62.29 | 62.29 | 2,106,500 |
| Jul 02, 2024 | 62.45 | 62.73 | 60.52 | 61.36 | 61.36 | 3,069,400 |
| Jul 01, 2024 | 60.18 | 63.76 | 60.05 | 62.47 | 62.47 | 5,564,500 |
| Jun 28, 2024 | 59.56 | 60.98 | 59.51 | 59.93 | 59.93 | 4,896,000 |
| Jun 27, 2024 | 57.14 | 59.51 | 56.77 | 59.15 | 59.15 | 4,277,500 |
| Jun 26, 2024 | 54.38 | 57.64 | 54.21 | 57.16 | 57.16 | 4,402,400 |
| Jun 25, 2024 | 54.30 | 54.97 | 53.74 | 54.64 | 54.64 | 2,000,700 |
| Jun 24, 2024 | 54.25 | 55.16 | 53.85 | 54.45 | 54.45 | 2,248,900 |
| Jun 21, 2024 | 53.73 | 54.65 | 52.82 | 54.40 | 54.40 | 3,173,300 |
| Jun 20, 2024 | 52.30 | 53.88 | 51.51 | 53.67 | 53.67 | 3,634,100 |
| Jun 18, 2024 | 53.88 | 54.35 | 52.50 | 52.53 | 52.53 | 2,837,000 |
| Jun 17, 2024 | 54.23 | 55.03 | 53.71 | 53.97 | 53.97 | 3,067,100 |
| Jun 14, 2024 | 53.53 | 54.77 | 53.20 | 54.51 | 54.51 | 3,334,000 |
| Jun 13, 2024 | 56.50 | 56.56 | 53.40 | 54.20 | 54.20 | 5,537,500 |
| Jun 12, 2024 | 59.96 | 60.43 | 55.98 | 56.36 | 56.36 | 5,177,500 |
| Jun 11, 2024 | 57.63 | 58.22 | 56.95 | 58.17 | 58.17 | 2,216,700 |
| Jun 10, 2024 | 56.80 | 58.04 | 56.52 | 57.88 | 57.88 | 1,859,200 |
| Jun 07, 2024 | 57.08 | 58.40 | 56.83 | 57.35 | 57.35 | 2,722,800 |
| Jun 06, 2024 | 57.66 | 58.87 | 57.24 | 57.97 | 57.97 | 2,613,800 |
| Jun 05, 2024 | 57.95 | 58.25 | 57.13 | 58.12 | 58.12 | 2,032,900 |
| Jun 04, 2024 | 57.09 | 58.40 | 56.75 | 57.78 | 57.78 | 2,093,700 |
| Jun 03, 2024 | 58.50 | 59.24 | 57.18 | 57.94 | 57.94 | 3,315,700 |
| May 31, 2024 | 57.44 | 58.47 | 56.28 | 57.40 | 57.40 | 2,961,000 |
| May 30, 2024 | 56.78 | 57.96 | 56.10 | 57.32 | 57.32 | 2,498,100 |
| May 29, 2024 | 55.64 | 56.60 | 55.01 | 56.48 | 56.48 | 2,481,900 |
| May 28, 2024 | 56.77 | 57.12 | 55.80 | 56.45 | 56.45 | 2,459,400 |
| May 24, 2024 | 56.42 | 56.95 | 56.26 | 56.76 | 56.76 | 2,031,300 |
| May 23, 2024 | 58.19 | 58.33 | 56.12 | 56.20 | 56.20 | 3,588,200 |
| May 22, 2024 | 57.80 | 58.98 | 57.78 | 58.52 | 58.52 | 1,840,700 |
| May 21, 2024 | 58.89 | 59.04 | 57.86 | 57.97 | 57.97 | 2,713,600 |
| May 20, 2024 | 61.18 | 61.46 | 58.85 | 59.27 | 59.27 | 4,034,100 |
| May 17, 2024 | 61.41 | 61.65 | 60.60 | 61.44 | 61.44 | 1,960,100 |
| May 16, 2024 | 61.79 | 62.46 | 61.09 | 61.25 | 61.25 | 2,638,600 |
| May 15, 2024 | 63.88 | 64.20 | 61.51 | 62.27 | 62.27 | 3,920,400 |
| May 14, 2024 | 61.24 | 66.58 | 61.08 | 62.26 | 62.26 | 9,784,700 |
| May 13, 2024 | 58.38 | 61.09 | 58.36 | 60.16 | 60.16 | 3,744,900 |
| May 10, 2024 | 60.13 | 60.33 | 57.59 | 57.91 | 57.91 | 3,400,600 |
| May 09, 2024 | 59.44 | 60.47 | 58.68 | 60.24 | 60.24 | 1,855,400 |
| May 08, 2024 | 59.29 | 59.92 | 58.77 | 59.55 | 59.55 | 1,921,200 |
| May 07, 2024 | 59.99 | 60.65 | 59.53 | 60.14 | 60.14 | 2,233,700 |
| May 06, 2024 | 59.77 | 61.17 | 59.55 | 60.33 | 60.33 | 3,110,300 |
| May 03, 2024 | 61.30 | 61.48 | 58.70 | 59.11 | 59.11 | 3,904,600 |
| May 02, 2024 | 59.25 | 59.99 | 58.04 | 59.94 | 59.94 | 2,667,000 |
| May 01, 2024 | 57.28 | 60.58 | 57.25 | 59.13 | 59.13 | 4,339,500 |
| Apr 30, 2024 | 60.12 | 61.46 | 57.62 | 57.66 | 57.66 | 7,035,200 |
| Apr 29, 2024 | 57.18 | 59.89 | 56.89 | 58.66 | 58.66 | 8,834,800 |
| Apr 26, 2024 | 60.73 | 60.74 | 56.10 | 56.35 | 56.35 | 18,083,800 |
| Apr 25, 2024 | 59.93 | 63.21 | 59.66 | 62.81 | 62.81 | 8,516,300 |
| Apr 24, 2024 | 61.71 | 62.44 | 60.72 | 61.83 | 61.83 | 3,181,900 |
| Apr 23, 2024 | 59.00 | 62.44 | 58.90 | 61.74 | 61.74 | 5,653,800 |
| Apr 22, 2024 | 57.31 | 58.63 | 56.16 | 58.57 | 58.57 | 3,926,100 |
| Apr 19, 2024 | 57.54 | 58.56 | 56.32 | 56.90 | 56.90 | 3,555,100 |
| Apr 18, 2024 | 57.65 | 58.92 | 57.25 | 58.69 | 58.69 | 3,120,700 |
| Apr 17, 2024 | 58.18 | 58.51 | 57.43 | 57.59 | 57.59 | 2,856,300 |
| Apr 16, 2024 | 58.62 | 58.87 | 57.47 | 57.82 | 57.82 | 3,465,400 |
| Apr 15, 2024 | 59.96 | 60.38 | 58.40 | 58.94 | 58.94 | 3,418,300 |
| Apr 12, 2024 | 60.74 | 61.45 | 59.77 | 59.90 | 59.90 | 2,995,300 |
| Apr 11, 2024 | 61.60 | 61.99 | 60.40 | 61.95 | 61.95 | 2,256,500 |
| Apr 10, 2024 | 60.54 | 61.56 | 60.12 | 61.14 | 61.14 | 3,394,200 |
| Apr 09, 2024 | 61.17 | 63.21 | 60.88 | 62.85 | 62.85 | 3,941,800 |
| Apr 08, 2024 | 60.00 | 61.28 | 59.48 | 60.85 | 60.85 | 2,694,400 |
| Apr 05, 2024 | 59.91 | 60.60 | 58.40 | 59.83 | 59.83 | 5,183,500 |
| Apr 04, 2024 | 62.76 | 63.03 | 60.19 | 60.24 | 60.24 | 4,081,900 |
| Apr 03, 2024 | 62.25 | 62.54 | 61.50 | 62.22 | 62.22 | 3,496,100 |
| Apr 02, 2024 | 62.81 | 63.17 | 61.53 | 62.85 | 62.85 | 2,994,800 |
| Apr 01, 2024 | 65.27 | 65.45 | 63.25 | 64.19 | 64.19 | 3,664,000 |
| Mar 28, 2024 | 65.86 | 66.65 | 64.82 | 65.17 | 65.17 | 3,435,500 |
| Mar 27, 2024 | 65.19 | 65.61 | 64.17 | 65.58 | 65.58 | 2,646,000 |
| Mar 26, 2024 | 65.13 | 65.80 | 64.03 | 64.65 | 64.65 | 3,197,000 |
| Mar 25, 2024 | 63.97 | 64.96 | 63.39 | 64.64 | 64.64 | 2,971,000 |
| Mar 22, 2024 | 63.88 | 64.30 | 62.74 | 63.58 | 63.58 | 3,329,000 |
| Mar 21, 2024 | 65.15 | 65.49 | 63.82 | 63.83 | 63.83 | 3,915,800 |
| Mar 20, 2024 | 64.18 | 65.57 | 63.46 | 64.95 | 64.95 | 4,677,900 |
| Mar 19, 2024 | 64.25 | 66.12 | 63.71 | 64.54 | 64.54 | 5,830,800 |
| Mar 18, 2024 | 64.00 | 64.25 | 62.82 | 63.37 | 63.37 | 3,746,300 |
| Mar 15, 2024 | 64.42 | 65.24 | 63.78 | 63.99 | 63.99 | 3,718,400 |
| Mar 14, 2024 | 65.17 | 66.75 | 63.46 | 64.66 | 64.66 | 4,912,500 |
| Mar 13, 2024 | 63.99 | 66.05 | 63.75 | 64.47 | 64.47 | 3,290,600 |
| Mar 12, 2024 | 64.55 | 65.17 | 62.97 | 64.13 | 64.13 | 3,725,400 |
| Mar 11, 2024 | 64.27 | 65.55 | 63.83 | 64.41 | 64.41 | 3,960,500 |
| Mar 08, 2024 | 63.64 | 65.78 | 63.34 | 64.50 | 64.50 | 5,391,400 |
| Mar 07, 2024 | 62.75 | 63.24 | 61.35 | 63.07 | 63.07 | 4,762,600 |
| Mar 06, 2024 | 62.73 | 63.30 | 61.30 | 62.67 | 62.67 | 5,141,300 |
| Mar 05, 2024 | 62.35 | 64.73 | 62.04 | 62.79 | 62.79 | 5,956,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.