Canada markets close in 6 hours 25 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.09-0.46 (-0.74%)
As of 09:35AM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202462.9662.9761.6062.0962.09113,240
Jul 19, 202462.8164.2562.3062.5562.552,540,500
Jul 18, 202464.7166.1962.2762.7762.773,600,200
Jul 17, 202463.8866.1863.7564.7764.774,221,800
Jul 16, 202462.7465.1162.7264.7364.734,030,100
Jul 15, 202461.4663.2760.2562.4462.443,701,400
Jul 12, 202461.1062.1160.7461.3261.322,827,000
Jul 11, 202462.2163.5060.5460.6760.673,214,100
Jul 10, 202463.4763.7460.7361.3761.373,710,000
Jul 09, 202460.8863.1660.5263.1163.113,021,500
Jul 08, 202462.3762.5660.8561.0261.022,648,600
Jul 05, 202462.0063.0961.1762.0862.082,917,800
Jul 03, 202461.8762.8861.5162.2962.292,106,500
Jul 02, 202462.4562.7360.5261.3661.363,069,400
Jul 01, 202460.1863.7660.0562.4762.475,564,500
Jun 28, 202459.5660.9859.5159.9359.934,896,000
Jun 27, 202457.1459.5156.7759.1559.154,277,500
Jun 26, 202454.3857.6454.2157.1657.164,402,400
Jun 25, 202454.3054.9753.7454.6454.642,000,700
Jun 24, 202454.2555.1653.8554.4554.452,248,900
Jun 21, 202453.7354.6552.8254.4054.403,173,300
Jun 20, 202452.3053.8851.5153.6753.673,634,100
Jun 18, 202453.8854.3552.5052.5352.532,837,000
Jun 17, 202454.2355.0353.7153.9753.973,067,100
Jun 14, 202453.5354.7753.2054.5154.513,334,000
Jun 13, 202456.5056.5653.4054.2054.205,537,500
Jun 12, 202459.9660.4355.9856.3656.365,177,500
Jun 11, 202457.6358.2256.9558.1758.172,216,700
Jun 10, 202456.8058.0456.5257.8857.881,859,200
Jun 07, 202457.0858.4056.8357.3557.352,722,800
Jun 06, 202457.6658.8757.2457.9757.972,613,800
Jun 05, 202457.9558.2557.1358.1258.122,032,900
Jun 04, 202457.0958.4056.7557.7857.782,093,700
Jun 03, 202458.5059.2457.1857.9457.943,315,700
May 31, 202457.4458.4756.2857.4057.402,961,000
May 30, 202456.7857.9656.1057.3257.322,498,100
May 29, 202455.6456.6055.0156.4856.482,481,900
May 28, 202456.7757.1255.8056.4556.452,459,400
May 24, 202456.4256.9556.2656.7656.762,031,300
May 23, 202458.1958.3356.1256.2056.203,588,200
May 22, 202457.8058.9857.7858.5258.521,840,700
May 21, 202458.8959.0457.8657.9757.972,713,600
May 20, 202461.1861.4658.8559.2759.274,034,100
May 17, 202461.4161.6560.6061.4461.441,960,100
May 16, 202461.7962.4661.0961.2561.252,638,600
May 15, 202463.8864.2061.5162.2762.273,920,400
May 14, 202461.2466.5861.0862.2662.269,784,700
May 13, 202458.3861.0958.3660.1660.163,744,900
May 10, 202460.1360.3357.5957.9157.913,400,600
May 09, 202459.4460.4758.6860.2460.241,855,400
May 08, 202459.2959.9258.7759.5559.551,921,200
May 07, 202459.9960.6559.5360.1460.142,233,700
May 06, 202459.7761.1759.5560.3360.333,110,300
May 03, 202461.3061.4858.7059.1159.113,904,600
May 02, 202459.2559.9958.0459.9459.942,667,000
May 01, 202457.2860.5857.2559.1359.134,339,500
Apr 30, 202460.1261.4657.6257.6657.667,035,200
Apr 29, 202457.1859.8956.8958.6658.668,834,800
Apr 26, 202460.7360.7456.1056.3556.3518,083,800
Apr 25, 202459.9363.2159.6662.8162.818,516,300
Apr 24, 202461.7162.4460.7261.8361.833,181,900
Apr 23, 202459.0062.4458.9061.7461.745,653,800
Apr 22, 202457.3158.6356.1658.5758.573,926,100
Apr 19, 202457.5458.5656.3256.9056.903,555,100
Apr 18, 202457.6558.9257.2558.6958.693,120,700
Apr 17, 202458.1858.5157.4357.5957.592,856,300
Apr 16, 202458.6258.8757.4757.8257.823,465,400
Apr 15, 202459.9660.3858.4058.9458.943,418,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...