Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 74.65 | 75.27 | 72.46 | 74.13 | 74.13 | 7,541,500 |
| Sept 11, 2024 | 68.11 | 70.20 | 66.95 | 70.15 | 70.15 | 4,670,200 |
| Sept 10, 2024 | 66.07 | 66.19 | 64.11 | 65.66 | 65.66 | 2,064,500 |
| Sept 09, 2024 | 64.37 | 66.61 | 64.15 | 65.41 | 65.41 | 2,507,500 |
| Sept 06, 2024 | 66.81 | 67.84 | 63.69 | 64.37 | 64.37 | 3,196,300 |
| Sept 05, 2024 | 66.85 | 68.40 | 65.39 | 66.70 | 66.70 | 4,953,600 |
| Sept 04, 2024 | 64.37 | 65.93 | 63.28 | 63.55 | 63.55 | 2,276,200 |
| Sept 03, 2024 | 67.64 | 67.64 | 64.91 | 65.22 | 65.22 | 2,340,700 |
| Aug 30, 2024 | 68.70 | 68.83 | 63.83 | 67.77 | 67.77 | 6,091,000 |
| Aug 29, 2024 | 67.45 | 69.75 | 67.36 | 68.44 | 68.44 | 3,398,300 |
| Aug 28, 2024 | 69.28 | 69.28 | 66.31 | 66.85 | 66.85 | 3,319,200 |
| Aug 27, 2024 | 69.40 | 70.68 | 68.88 | 69.74 | 69.74 | 2,598,500 |
| Aug 26, 2024 | 69.43 | 70.49 | 68.30 | 69.60 | 69.60 | 3,866,700 |
| Aug 23, 2024 | 64.39 | 70.56 | 64.00 | 69.14 | 69.14 | 10,749,900 |
| Aug 22, 2024 | 63.02 | 63.36 | 61.65 | 61.81 | 61.81 | 1,999,500 |
| Aug 21, 2024 | 62.32 | 62.85 | 61.24 | 62.77 | 62.77 | 2,202,200 |
| Aug 20, 2024 | 61.78 | 62.38 | 61.29 | 61.99 | 61.99 | 2,117,700 |
| Aug 19, 2024 | 59.38 | 62.28 | 58.89 | 61.96 | 61.96 | 3,166,200 |
| Aug 16, 2024 | 58.83 | 59.77 | 58.49 | 58.58 | 58.58 | 1,968,200 |
| Aug 15, 2024 | 57.16 | 61.00 | 57.06 | 59.27 | 59.27 | 3,995,800 |
| Aug 14, 2024 | 57.02 | 57.24 | 55.25 | 56.22 | 56.22 | 2,450,300 |
| Aug 13, 2024 | 54.00 | 57.13 | 53.84 | 56.51 | 56.51 | 2,898,800 |
| Aug 12, 2024 | 55.32 | 55.32 | 53.28 | 53.52 | 53.52 | 2,683,900 |
| Aug 09, 2024 | 55.70 | 55.77 | 54.61 | 55.10 | 55.10 | 2,091,100 |
| Aug 08, 2024 | 53.01 | 55.70 | 52.80 | 55.61 | 55.61 | 4,041,800 |
| Aug 07, 2024 | 53.68 | 56.85 | 52.79 | 52.84 | 52.84 | 5,064,000 |
| Aug 06, 2024 | 52.23 | 53.82 | 51.30 | 53.03 | 53.03 | 4,386,500 |
| Aug 05, 2024 | 49.85 | 52.96 | 48.33 | 51.67 | 51.67 | 6,725,100 |
| Aug 02, 2024 | 56.90 | 57.98 | 52.95 | 53.14 | 53.14 | 7,584,600 |
| Aug 01, 2024 | 58.59 | 58.68 | 54.36 | 55.33 | 55.33 | 6,806,700 |
| Jul 31, 2024 | 57.60 | 58.97 | 56.94 | 58.21 | 58.21 | 2,828,600 |
| Jul 30, 2024 | 58.35 | 59.30 | 56.90 | 57.44 | 57.44 | 2,876,300 |
| Jul 29, 2024 | 59.18 | 59.72 | 58.05 | 58.90 | 58.90 | 2,442,900 |
| Jul 26, 2024 | 58.50 | 59.06 | 57.42 | 59.04 | 59.04 | 3,006,700 |
| 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 |
| *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.