Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 98.99 | 99.47 | 89.71 | 94.20 | 94.20 | 5,127,300 |
| May 19, 2022 | 94.75 | 99.11 | 92.20 | 96.87 | 96.87 | 4,788,000 |
| May 18, 2022 | 95.92 | 100.58 | 94.06 | 94.84 | 94.84 | 5,511,400 |
| May 17, 2022 | 97.00 | 98.02 | 91.26 | 97.66 | 97.66 | 4,986,100 |
| May 16, 2022 | 96.85 | 101.55 | 93.06 | 93.26 | 93.26 | 5,848,500 |
| May 13, 2022 | 89.77 | 98.50 | 89.77 | 97.84 | 97.84 | 8,905,600 |
| May 12, 2022 | 78.46 | 90.95 | 75.12 | 87.50 | 87.50 | 10,725,200 |
| May 11, 2022 | 82.72 | 86.39 | 78.00 | 78.72 | 78.72 | 6,955,100 |
| May 10, 2022 | 90.54 | 92.51 | 78.09 | 83.87 | 83.87 | 9,081,000 |
| May 09, 2022 | 94.37 | 96.91 | 86.18 | 87.77 | 87.77 | 7,669,700 |
| May 06, 2022 | 102.04 | 102.10 | 93.32 | 96.83 | 96.83 | 6,871,600 |
| May 05, 2022 | 108.18 | 108.81 | 100.57 | 102.45 | 102.45 | 5,764,200 |
| May 04, 2022 | 103.90 | 110.56 | 98.22 | 110.01 | 110.01 | 8,472,300 |
| May 03, 2022 | 102.00 | 106.74 | 100.43 | 103.95 | 103.95 | 10,537,700 |
| May 02, 2022 | 92.67 | 103.25 | 90.36 | 103.13 | 103.13 | 12,622,300 |
| Apr 29, 2022 | 96.84 | 101.29 | 92.71 | 92.90 | 92.90 | 17,796,000 |
| Apr 28, 2022 | 86.10 | 92.29 | 83.72 | 91.63 | 91.63 | 13,081,100 |
| Apr 27, 2022 | 87.93 | 91.48 | 84.29 | 84.76 | 84.76 | 8,733,600 |
| Apr 26, 2022 | 99.06 | 99.56 | 91.26 | 91.76 | 91.76 | 6,897,600 |
| Apr 25, 2022 | 96.35 | 101.90 | 95.68 | 101.41 | 101.41 | 5,868,700 |
| Apr 22, 2022 | 100.89 | 103.25 | 95.23 | 97.09 | 97.09 | 5,627,600 |
| Apr 21, 2022 | 110.40 | 112.12 | 98.42 | 99.55 | 99.55 | 7,198,400 |
| Apr 20, 2022 | 108.20 | 114.00 | 106.37 | 109.57 | 109.57 | 9,896,700 |
| Apr 19, 2022 | 109.50 | 118.29 | 108.48 | 116.78 | 116.78 | 6,657,800 |
| Apr 18, 2022 | 110.70 | 111.18 | 105.57 | 107.91 | 107.91 | 3,562,500 |
| Apr 14, 2022 | 116.55 | 116.55 | 111.20 | 111.36 | 111.36 | 2,744,900 |
| Apr 13, 2022 | 113.28 | 117.61 | 111.67 | 116.48 | 116.48 | 2,881,600 |
| Apr 12, 2022 | 117.23 | 120.24 | 113.56 | 113.58 | 113.58 | 3,709,100 |
| Apr 11, 2022 | 112.71 | 117.43 | 109.82 | 115.45 | 115.45 | 3,953,700 |
| Apr 08, 2022 | 116.23 | 118.65 | 113.50 | 114.74 | 114.74 | 3,774,800 |
| Apr 07, 2022 | 119.49 | 121.98 | 112.59 | 117.17 | 117.17 | 4,617,100 |
| Apr 06, 2022 | 124.50 | 125.37 | 115.00 | 119.33 | 119.33 | 6,371,000 |
| Apr 05, 2022 | 133.35 | 134.10 | 125.43 | 127.37 | 127.37 | 5,036,500 |
| Apr 04, 2022 | 128.98 | 135.99 | 128.22 | 134.59 | 134.59 | 7,547,500 |
| Apr 01, 2022 | 126.50 | 128.53 | 122.92 | 125.56 | 125.56 | 4,020,800 |
| Mar 31, 2022 | 131.77 | 131.98 | 125.14 | 125.27 | 125.27 | 3,915,600 |
| Mar 30, 2022 | 135.16 | 136.69 | 128.20 | 129.95 | 129.95 | 5,802,800 |
| Mar 29, 2022 | 131.09 | 139.58 | 129.25 | 137.56 | 137.56 | 5,956,700 |
| Mar 28, 2022 | 124.70 | 129.85 | 122.44 | 128.36 | 128.36 | 4,269,600 |
| Mar 25, 2022 | 126.91 | 127.04 | 118.73 | 123.75 | 123.75 | 5,010,200 |
| Mar 24, 2022 | 126.02 | 127.42 | 121.00 | 127.33 | 127.33 | 4,062,700 |
| Mar 23, 2022 | 124.25 | 130.90 | 122.50 | 125.34 | 125.34 | 4,031,500 |
| Mar 22, 2022 | 119.57 | 127.73 | 118.28 | 125.54 | 125.54 | 4,447,300 |
| Mar 21, 2022 | 123.80 | 124.69 | 117.62 | 120.51 | 120.51 | 3,783,500 |
| Mar 18, 2022 | 119.00 | 126.28 | 117.50 | 124.85 | 124.85 | 5,484,800 |
| Mar 17, 2022 | 112.69 | 119.96 | 111.41 | 119.88 | 119.88 | 5,000,200 |
| Mar 16, 2022 | 104.50 | 115.05 | 103.94 | 114.91 | 114.91 | 7,994,800 |
| Mar 15, 2022 | 100.01 | 104.44 | 97.91 | 101.83 | 101.83 | 7,157,300 |
| Mar 14, 2022 | 102.31 | 105.84 | 99.24 | 100.69 | 100.69 | 4,783,800 |
| Mar 11, 2022 | 112.70 | 112.87 | 103.67 | 103.85 | 103.85 | 5,297,700 |
| Mar 10, 2022 | 116.92 | 116.92 | 107.52 | 110.85 | 110.85 | 5,586,800 |
| Mar 09, 2022 | 116.57 | 120.42 | 115.68 | 117.55 | 117.55 | 4,568,700 |
| Mar 08, 2022 | 111.70 | 117.79 | 104.63 | 113.46 | 113.46 | 6,965,900 |
| Mar 07, 2022 | 123.49 | 125.28 | 112.16 | 112.45 | 112.45 | 5,615,600 |
| Mar 04, 2022 | 127.50 | 129.67 | 120.28 | 121.50 | 121.50 | 5,264,100 |
| Mar 03, 2022 | 131.12 | 135.88 | 126.64 | 127.85 | 127.85 | 4,403,300 |
| Mar 02, 2022 | 137.10 | 137.22 | 125.66 | 132.65 | 132.65 | 7,599,800 |
| Mar 01, 2022 | 139.03 | 141.50 | 135.19 | 136.62 | 136.62 | 5,700,800 |
| Feb 28, 2022 | 138.23 | 141.93 | 136.50 | 139.53 | 139.53 | 9,000,800 |
| Feb 25, 2022 | 134.74 | 139.82 | 131.30 | 139.61 | 139.61 | 8,167,500 |
| Feb 24, 2022 | 112.66 | 135.90 | 112.49 | 135.10 | 135.10 | 16,948,300 |
| Feb 23, 2022 | 122.00 | 122.89 | 117.78 | 118.35 | 118.35 | 14,294,200 |
| Feb 22, 2022 | 113.11 | 128.16 | 112.01 | 121.97 | 121.97 | 47,017,400 |
| Feb 18, 2022 | 106.11 | 116.00 | 102.60 | 112.46 | 112.46 | 66,585,200 |
| Feb 17, 2022 | 159.29 | 161.56 | 143.00 | 144.71 | 144.71 | 18,598,700 |
| Feb 16, 2022 | 164.00 | 165.84 | 158.80 | 161.45 | 161.45 | 3,710,200 |
| Feb 15, 2022 | 162.65 | 168.60 | 156.69 | 168.15 | 168.15 | 3,678,000 |
| Feb 14, 2022 | 164.46 | 167.54 | 158.80 | 159.02 | 159.02 | 3,896,600 |
| Feb 11, 2022 | 165.00 | 171.70 | 161.66 | 163.94 | 163.94 | 5,120,300 |
| Feb 10, 2022 | 166.32 | 177.96 | 163.31 | 165.65 | 165.65 | 7,814,700 |
| Feb 09, 2022 | 158.24 | 165.50 | 157.45 | 164.96 | 164.96 | 3,966,700 |
| Feb 08, 2022 | 154.20 | 157.60 | 152.50 | 155.86 | 155.86 | 2,876,600 |
| Feb 07, 2022 | 157.57 | 163.21 | 154.52 | 155.77 | 155.77 | 3,369,200 |
| Feb 04, 2022 | 147.74 | 161.21 | 146.96 | 158.73 | 158.73 | 5,573,400 |
| Feb 03, 2022 | 152.10 | 155.60 | 145.18 | 145.28 | 145.28 | 4,514,200 |
| Feb 02, 2022 | 166.96 | 166.97 | 155.64 | 156.90 | 156.90 | 3,229,000 |
| Feb 01, 2022 | 168.75 | 168.75 | 160.13 | 166.26 | 166.26 | 3,902,400 |
| Jan 31, 2022 | 153.48 | 164.31 | 153.11 | 164.05 | 164.05 | 4,636,500 |
| Jan 28, 2022 | 148.09 | 152.26 | 142.03 | 151.23 | 151.23 | 4,316,900 |
| Jan 27, 2022 | 151.83 | 156.41 | 146.96 | 147.82 | 147.82 | 4,861,900 |
| Jan 26, 2022 | 156.96 | 160.20 | 146.26 | 147.72 | 147.72 | 6,742,500 |
| Jan 25, 2022 | 153.50 | 158.14 | 147.84 | 152.19 | 152.19 | 4,495,700 |
| Jan 24, 2022 | 148.45 | 157.52 | 139.47 | 157.32 | 157.32 | 9,857,000 |
| Jan 21, 2022 | 160.00 | 163.50 | 151.53 | 152.13 | 152.13 | 8,167,300 |
| Jan 20, 2022 | 170.30 | 179.68 | 167.03 | 167.36 | 167.36 | 7,804,000 |
| Jan 19, 2022 | 166.73 | 172.72 | 162.31 | 166.49 | 166.49 | 4,133,500 |
| Jan 18, 2022 | 166.20 | 172.25 | 162.00 | 166.83 | 166.83 | 5,141,800 |
| Jan 14, 2022 | 166.27 | 170.40 | 159.76 | 167.48 | 167.48 | 6,402,200 |
| Jan 13, 2022 | 178.56 | 179.71 | 167.82 | 168.30 | 168.30 | 6,312,100 |
| Jan 12, 2022 | 188.27 | 190.50 | 176.70 | 177.44 | 177.44 | 5,235,700 |
| Jan 11, 2022 | 180.65 | 189.09 | 179.45 | 185.70 | 185.70 | 3,779,300 |
| Jan 10, 2022 | 177.04 | 183.72 | 173.56 | 182.96 | 182.96 | 5,849,800 |
| Jan 07, 2022 | 189.46 | 189.46 | 178.61 | 180.41 | 180.41 | 9,217,000 |
| Jan 06, 2022 | 198.82 | 203.58 | 190.00 | 193.83 | 193.83 | 5,571,500 |
| Jan 05, 2022 | 213.33 | 216.24 | 195.92 | 196.71 | 196.71 | 7,863,000 |
| Jan 04, 2022 | 233.50 | 234.26 | 215.58 | 222.83 | 222.83 | 4,064,500 |
| Jan 03, 2022 | 230.63 | 238.35 | 224.87 | 233.19 | 233.19 | 4,095,600 |
| Dec 31, 2021 | 236.20 | 241.46 | 227.51 | 228.20 | 228.20 | 4,570,400 |
| Dec 30, 2021 | 225.00 | 238.50 | 224.93 | 236.20 | 236.20 | 4,739,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
