Canada markets open in 4 hours 29 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.90-2.05 (-3.31%)
At close: 04:00PM EDT
60.49 +0.59 (+0.98%)
Pre-Market: 04:10AM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202460.7461.4559.7759.9059.902,995,300
Apr 11, 202461.6061.9960.4061.9561.952,256,500
Apr 10, 202460.5461.5660.1261.1461.143,394,200
Apr 09, 202461.1763.2160.8862.8562.853,941,800
Apr 08, 202460.0061.2859.4860.8560.852,694,400
Apr 05, 202459.9160.6058.4059.8359.835,183,500
Apr 04, 202462.7663.0360.1960.2460.244,081,900
Apr 03, 202462.2562.5461.5062.2262.223,496,100
Apr 02, 202462.8163.1761.5362.8562.852,994,800
Apr 01, 202465.2765.4563.2564.1964.193,664,000
Mar 28, 202465.8666.6564.8265.1765.173,435,500
Mar 27, 202465.1965.6164.1765.5865.582,646,000
Mar 26, 202465.1365.8064.0364.6564.653,197,000
Mar 25, 202463.9764.9663.3964.6464.642,971,000
Mar 22, 202463.8864.3062.7463.5863.583,329,000
Mar 21, 202465.1565.4963.8263.8363.833,915,800
Mar 20, 202464.1865.5763.4664.9564.954,677,900
Mar 19, 202464.2566.1263.7164.5464.545,830,800
Mar 18, 202464.0064.2562.8263.3763.373,746,300
Mar 15, 202464.4265.2463.7863.9963.993,718,400
Mar 14, 202465.1766.7563.4664.6664.664,912,500
Mar 13, 202463.9966.0563.7564.4764.473,290,600
Mar 12, 202464.5565.1762.9764.1364.133,725,400
Mar 11, 202464.2765.5563.8364.4164.413,960,500
Mar 08, 202463.6465.7863.3464.5064.505,391,400
Mar 07, 202462.7563.2461.3563.0763.074,762,600
Mar 06, 202462.7363.3061.3062.6762.675,141,300
Mar 05, 202462.3564.7362.0462.7962.795,956,300
Mar 04, 202463.2063.7761.1063.0263.026,593,700
Mar 01, 202463.4163.8262.6263.3563.354,715,000
Feb 29, 202464.7465.0462.8163.1863.185,618,200
Feb 28, 202463.0064.7762.7563.7163.715,206,600
Feb 27, 202462.9464.0961.4763.8363.838,088,300
Feb 26, 202464.4565.8663.6364.3564.356,193,900
Feb 23, 202463.1965.2062.8564.4864.488,515,100
Feb 22, 202465.0665.3062.2663.2963.2913,240,500
Feb 21, 202466.5868.0163.5763.9063.9012,825,300
Feb 20, 202468.0368.3866.0067.2567.2519,209,900
Feb 16, 202476.9778.6171.0072.0072.0040,138,100
Feb 15, 202491.7595.1791.0794.5094.5013,249,800
Feb 14, 202490.7691.9087.3091.2491.246,883,400
Feb 13, 202494.1495.8887.6089.9489.9410,965,600
Feb 12, 202496.0099.8096.0098.5798.575,782,500
Feb 09, 202495.4596.8893.7695.8095.803,980,200
Feb 08, 202495.7598.5493.0994.7094.705,812,300
Feb 07, 202493.5096.0691.8794.4994.495,037,300
Feb 06, 202489.0193.5488.6393.4893.486,738,000
Feb 05, 202490.0090.5286.7587.7587.754,352,600
Feb 02, 202489.0691.2187.9091.0391.033,620,300
Feb 01, 202488.9190.3987.2288.6588.652,883,300
Jan 31, 202490.0092.2688.0388.0688.064,019,100
Jan 30, 202492.4092.6289.8790.9290.923,722,100
Jan 29, 202489.1693.3389.0093.2793.274,556,000
Jan 26, 202489.5391.5888.5589.0089.003,280,500
Jan 25, 202489.1190.9687.9588.8388.834,380,200
Jan 24, 202493.2694.7688.1788.2388.236,665,700
Jan 23, 202489.9590.9988.5690.9790.975,154,400
Jan 22, 202488.0391.5686.6788.4688.465,885,300
Jan 19, 202485.7787.1083.6087.0787.075,826,500
Jan 18, 202485.0785.2682.4584.0684.064,361,000
Jan 17, 202483.2384.0481.8084.0184.014,642,000
Jan 16, 202485.0787.1584.2384.7984.794,592,800
Jan 12, 202486.4487.3585.2586.0586.054,714,800
Jan 11, 202489.2690.0085.5786.6586.656,816,500
Jan 10, 202491.5991.6488.4089.6989.695,716,900
Jan 09, 202492.3893.4590.3691.6091.604,711,900
Jan 08, 202489.8694.9089.8693.9593.957,044,700
Jan 05, 202487.0091.0286.6989.2989.295,170,900
Jan 04, 202486.7989.7985.7187.9187.915,167,400
Jan 03, 202487.6188.3985.8786.6186.614,499,000
Jan 02, 202490.5590.6788.1289.0089.004,729,900
Dec 29, 202393.6594.0091.0991.6691.664,051,400
Dec 28, 202393.6395.1093.1194.1094.103,780,100
Dec 27, 202395.2096.0792.6494.2394.235,462,800
Dec 26, 202391.6595.4091.1794.9094.905,771,700
Dec 22, 202392.9095.3790.0591.3491.348,517,500
Dec 21, 202390.7392.0889.5292.0492.045,068,500
Dec 20, 202393.7293.9888.7189.1189.117,732,200
Dec 19, 202394.3096.4093.7794.4294.424,833,300
Dec 18, 202393.3096.2893.1993.4993.496,680,000
Dec 15, 2023100.00100.1895.5495.9395.939,164,300
Dec 14, 2023103.98108.84100.95102.88102.887,486,700
Dec 13, 2023100.88102.9196.29101.68101.687,002,000
Dec 12, 2023103.34103.60100.03100.98100.983,589,900
Dec 11, 2023103.36103.81101.53102.97102.973,249,200
Dec 08, 2023101.00104.16100.12103.36103.363,995,100
Dec 07, 2023102.50103.71100.58100.68100.683,877,000
Dec 06, 2023106.66106.73102.07102.36102.364,281,700
Dec 05, 2023103.35105.69102.63105.19105.193,917,900
Dec 04, 2023101.80106.65101.47104.48104.485,267,100
Dec 01, 2023103.59105.55102.71103.54103.546,253,800
Nov 30, 2023107.67107.81102.35104.20104.207,669,700
Nov 29, 2023107.67108.40105.65106.75106.757,047,900
Nov 28, 2023102.44107.06102.23106.87106.8712,162,800
Nov 27, 202395.95103.5795.80102.98102.9816,319,100
Nov 24, 202394.7896.0093.8794.9394.932,380,600
Nov 22, 202394.3095.6192.5594.7894.783,930,800
Nov 21, 202393.7694.3291.9693.6093.604,615,800
Nov 20, 202392.9096.4892.6994.9994.995,939,200
Nov 17, 202389.1393.0088.0892.9792.976,481,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...