Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

50.91

-0.31

(-0.61%)

At close: 04:00PM EST

51.14

+0.23

(+0.45%)

Pre-Market:

05:27AM EST

Time Period:

Dec 09, 2021 - Dec 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	51.87	53.39	50.40	50.91	50.91	6,316,900
Dec 07, 2022	50.77	52.18	49.65	51.22	51.22	6,130,400
Dec 06, 2022	56.37	56.37	51.02	51.20	51.20	6,695,600
Dec 05, 2022	60.52	61.33	55.77	56.42	56.42	5,710,400
Dec 02, 2022	58.21	60.99	57.90	60.73	60.73	5,061,600
Dec 01, 2022	59.16	60.50	57.82	59.78	59.78	5,750,800
Nov 30, 2022	54.56	59.47	53.67	59.37	59.37	10,260,800
Nov 29, 2022	51.40	55.45	51.13	54.18	54.18	14,283,000
Nov 28, 2022	55.40	56.35	53.31	53.91	53.91	4,283,800
Nov 25, 2022	56.11	56.42	55.17	56.08	56.08	1,701,700
Nov 23, 2022	54.85	57.04	54.31	56.51	56.51	4,273,500
Nov 22, 2022	53.27	54.47	52.43	54.36	54.36	3,575,200
Nov 21, 2022	55.08	55.28	52.69	53.66	53.66	4,533,300
Nov 18, 2022	57.76	57.79	54.92	55.65	55.65	3,955,700
Nov 17, 2022	55.02	57.08	54.37	56.41	56.41	5,043,200
Nov 16, 2022	58.08	58.28	55.47	56.88	56.88	5,636,800
Nov 15, 2022	61.27	61.99	58.08	59.07	59.07	6,846,300
Nov 14, 2022	60.41	61.35	58.40	58.53	58.53	7,430,100
Nov 11, 2022	53.29	61.94	52.91	61.30	61.30	12,298,400
Nov 10, 2022	52.04	55.57	50.86	55.51	55.51	9,929,300
Nov 09, 2022	50.34	50.50	47.31	48.11	48.11	6,692,600
Nov 08, 2022	50.51	52.89	49.34	51.14	51.14	8,123,300
Nov 07, 2022	50.32	50.90	48.27	50.37	50.37	7,057,900
Nov 04, 2022	53.40	53.60	47.44	49.59	49.59	17,187,100
Nov 03, 2022	44.74	53.81	44.50	51.84	51.84	55,794,400
Nov 02, 2022	56.28	58.29	54.14	54.32	54.32	15,329,500
Nov 01, 2022	57.71	59.12	56.11	56.79	56.79	6,446,200
Oct 31, 2022	56.01	57.25	53.84	55.54	55.54	7,712,700
Oct 28, 2022	51.75	54.67	51.32	54.55	54.55	6,374,500
Oct 27, 2022	52.91	53.58	51.42	52.27	52.27	4,992,500
Oct 26, 2022	53.95	56.32	52.56	52.60	52.60	8,036,400
Oct 25, 2022	51.00	55.45	50.88	55.34	55.34	7,748,700
Oct 24, 2022	49.61	51.29	47.27	50.62	50.62	9,483,200
Oct 21, 2022	50.46	50.66	48.45	50.15	50.15	10,201,700
Oct 20, 2022	50.85	53.57	50.72	51.88	51.88	7,518,300
Oct 19, 2022	53.80	54.27	50.88	51.10	51.10	10,475,100
Oct 18, 2022	54.74	55.24	52.03	53.23	53.23	9,162,300
Oct 17, 2022	51.48	53.60	50.69	52.56	52.56	9,558,900
Oct 14, 2022	53.05	53.92	49.08	49.28	49.28	8,361,300
Oct 13, 2022	50.32	52.85	48.53	51.94	51.94	11,481,500
Oct 12, 2022	51.88	53.14	49.69	53.06	53.06	11,037,700
Oct 11, 2022	53.07	53.35	50.76	51.70	51.70	7,799,100
Oct 10, 2022	54.92	55.42	53.04	53.61	53.61	6,114,900
Oct 07, 2022	57.80	57.97	54.80	55.08	55.08	8,564,000
Oct 06, 2022	60.30	62.43	58.65	59.39	59.39	7,885,900
Oct 05, 2022	60.63	60.92	57.65	59.70	59.70	8,719,900
Oct 04, 2022	61.05	63.30	61.00	62.40	62.40	7,398,700
Oct 03, 2022	57.07	59.88	55.68	59.56	59.56	9,122,900
Sept 30, 2022	56.57	59.16	55.95	56.40	56.40	7,878,400
Sept 29, 2022	59.54	60.00	55.17	56.78	56.78	10,520,500
Sept 28, 2022	59.47	61.53	59.02	61.11	61.11	7,723,900
Sept 27, 2022	59.95	60.85	57.75	58.89	58.89	8,125,200
Sept 26, 2022	59.88	62.17	58.17	58.18	58.18	7,166,100
Sept 23, 2022	60.19	62.62	58.60	59.88	59.88	10,192,500
Sept 22, 2022	65.44	66.25	60.74	60.89	60.89	8,705,200
Sept 21, 2022	68.58	69.79	65.53	65.63	65.63	8,653,500
Sept 20, 2022	71.68	73.78	68.29	68.40	68.40	8,448,600
Sept 19, 2022	71.44	73.25	70.16	73.02	73.02	7,100,900
Sept 16, 2022	72.06	73.48	70.70	71.35	71.35	10,274,000
Sept 15, 2022	67.58	74.98	67.35	73.81	73.81	18,253,100
Sept 14, 2022	68.01	68.97	66.10	68.35	68.35	7,294,900
Sept 13, 2022	68.80	69.09	66.88	68.05	68.05	7,721,600
Sept 12, 2022	72.00	73.48	71.01	72.01	72.01	6,435,900
Sept 09, 2022	70.15	71.99	70.10	71.55	71.55	6,968,200
Sept 08, 2022	65.01	69.33	63.86	69.27	69.27	8,519,500
Sept 07, 2022	63.53	65.66	62.58	65.54	65.54	7,654,500
Sept 06, 2022	65.90	65.94	62.15	63.73	63.73	8,643,700
Sept 02, 2022	69.00	69.06	65.10	65.99	65.99	8,114,000
Sept 01, 2022	67.03	68.36	64.27	68.30	68.30	8,760,500
Aug 31, 2022	68.80	72.67	67.60	68.00	68.00	9,306,100
Aug 30, 2022	68.57	69.75	66.36	67.01	67.01	6,501,400
Aug 29, 2022	67.43	69.93	66.75	67.01	67.01	5,510,300
Aug 26, 2022	73.29	74.31	68.21	68.32	68.32	8,022,400
Aug 25, 2022	69.90	73.47	69.20	73.43	73.43	7,353,200
Aug 24, 2022	69.02	70.92	68.71	69.01	69.01	6,765,200
Aug 23, 2022	71.15	72.14	68.18	68.85	68.85	8,370,300
Aug 22, 2022	72.40	73.25	70.39	70.99	70.99	6,817,400
Aug 19, 2022	76.37	77.14	73.52	74.15	74.15	8,318,000
Aug 18, 2022	78.37	79.05	76.66	77.91	77.91	8,965,300
Aug 17, 2022	82.37	82.91	78.13	78.42	78.42	10,912,100
Aug 16, 2022	83.55	86.35	80.43	84.12	84.12	9,902,200
Aug 15, 2022	83.44	85.58	82.51	84.38	84.38	9,070,800
Aug 12, 2022	82.68	84.58	79.91	83.81	83.81	11,120,300
Aug 11, 2022	82.21	89.54	80.56	80.65	80.65	15,853,300
Aug 10, 2022	80.20	81.64	76.93	81.08	81.08	12,093,400
Aug 09, 2022	81.64	82.75	76.58	78.10	78.10	9,903,800
Aug 08, 2022	80.00	86.49	79.11	83.60	83.60	12,852,200
Aug 05, 2022	79.63	83.59	78.32	82.26	82.26	10,196,900
Aug 04, 2022	78.87	85.06	78.70	81.28	81.28	13,257,100
Aug 03, 2022	75.39	80.54	73.84	79.00	79.00	15,706,800
Aug 02, 2022	70.21	78.29	70.10	75.71	75.71	22,348,900
Aug 01, 2022	64.82	72.84	64.00	71.69	71.69	26,508,600
Jul 29, 2022	66.10	66.46	62.00	65.52	65.52	46,099,700
Jul 28, 2022	85.66	88.49	83.81	85.17	85.17	14,719,800
Jul 27, 2022	82.95	88.04	81.72	86.92	86.92	7,977,000
Jul 26, 2022	82.00	82.01	77.82	79.87	79.87	10,666,400
Jul 25, 2022	88.32	89.82	85.90	86.71	86.71	5,209,400
Jul 22, 2022	94.96	96.38	85.93	88.84	88.84	11,309,600
Jul 21, 2022	95.01	97.93	94.50	97.53	97.53	6,454,000
Jul 20, 2022	90.97	97.90	90.31	96.08	96.08	10,095,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7333-0.0027(-0.37%)

CRUDE OIL72.12+0.66(+0.92%)

BTC-CAD23,494.36+422.18(+1.83%)

Roku, Inc. (ROKU)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7333
-0.0027(-0.37%)

CRUDE OIL
72.12
+0.66(+0.92%)

BTC-CAD
23,494.36
+422.18(+1.83%)