Canada markets open in 8 hours 28 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.73+0.95 (+1.59%)
At close: 04:00PM EST
60.57 -0.16 (-0.26%)
After hours: 07:59PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202258.2160.9957.9060.7360.735,061,600
Dec 01, 202259.1660.5057.8259.7859.785,750,800
Nov 30, 202254.5659.4753.6759.3759.3710,260,800
Nov 29, 202251.4055.4551.1354.1854.1814,283,000
Nov 28, 202255.4056.3553.3153.9153.914,283,800
Nov 25, 202256.1156.4255.1756.0856.081,701,700
Nov 23, 202254.8557.0454.3156.5156.514,273,500
Nov 22, 202253.2754.4752.4354.3654.363,575,200
Nov 21, 202255.0855.2852.6953.6653.664,533,300
Nov 18, 202257.7657.7954.9255.6555.653,955,700
Nov 17, 202255.0257.0854.3756.4156.415,043,200
Nov 16, 202258.0858.2855.4756.8856.885,636,800
Nov 15, 202261.2761.9958.0859.0759.076,846,300
Nov 14, 202260.4161.3558.4058.5358.537,430,100
Nov 11, 202253.2961.9452.9161.3061.3012,298,400
Nov 10, 202252.0455.5750.8655.5155.519,929,300
Nov 09, 202250.3450.5047.3148.1148.116,692,600
Nov 08, 202250.5152.8949.3451.1451.148,123,300
Nov 07, 202250.3250.9048.2750.3750.377,057,900
Nov 04, 202253.4053.6047.4449.5949.5917,187,100
Nov 03, 202244.7453.8144.5051.8451.8455,794,400
Nov 02, 202256.2858.2954.1454.3254.3215,329,500
Nov 01, 202257.7159.1256.1156.7956.796,446,200
Oct 31, 202256.0157.2553.8455.5455.547,712,700
Oct 28, 202251.7554.6751.3254.5554.556,374,500
Oct 27, 202252.9153.5851.4252.2752.274,992,500
Oct 26, 202253.9556.3252.5652.6052.608,036,400
Oct 25, 202251.0055.4550.8855.3455.347,748,700
Oct 24, 202249.6151.2947.2750.6250.629,483,200
Oct 21, 202250.4650.6648.4550.1550.1510,201,700
Oct 20, 202250.8553.5750.7251.8851.887,518,300
Oct 19, 202253.8054.2750.8851.1051.1010,475,100
Oct 18, 202254.7455.2452.0353.2353.239,162,300
Oct 17, 202251.4853.6050.6952.5652.569,558,900
Oct 14, 202253.0553.9249.0849.2849.288,361,300
Oct 13, 202250.3252.8548.5351.9451.9411,481,500
Oct 12, 202251.8853.1449.6953.0653.0611,037,700
Oct 11, 202253.0753.3550.7651.7051.707,799,100
Oct 10, 202254.9255.4253.0453.6153.616,114,900
Oct 07, 202257.8057.9754.8055.0855.088,564,000
Oct 06, 202260.3062.4358.6559.3959.397,885,900
Oct 05, 202260.6360.9257.6559.7059.708,719,900
Oct 04, 202261.0563.3061.0062.4062.407,398,700
Oct 03, 202257.0759.8855.6859.5659.569,122,900
Sept 30, 202256.5759.1655.9556.4056.407,878,400
Sept 29, 202259.5460.0055.1756.7856.7810,520,500
Sept 28, 202259.4761.5359.0261.1161.117,723,900
Sept 27, 202259.9560.8557.7558.8958.898,125,200
Sept 26, 202259.8862.1758.1758.1858.187,166,100
Sept 23, 202260.1962.6258.6059.8859.8810,192,500
Sept 22, 202265.4466.2560.7460.8960.898,705,200
Sept 21, 202268.5869.7965.5365.6365.638,653,500
Sept 20, 202271.6873.7868.2968.4068.408,448,600
Sept 19, 202271.4473.2570.1673.0273.027,100,900
Sept 16, 202272.0673.4870.7071.3571.3510,274,000
Sept 15, 202267.5874.9867.3573.8173.8118,253,100
Sept 14, 202268.0168.9766.1068.3568.357,294,900
Sept 13, 202268.8069.0966.8868.0568.057,721,600
Sept 12, 202272.0073.4871.0172.0172.016,435,900
Sept 09, 202270.1571.9970.1071.5571.556,968,200
Sept 08, 202265.0169.3363.8669.2769.278,519,500
Sept 07, 202263.5365.6662.5865.5465.547,654,500
Sept 06, 202265.9065.9462.1563.7363.738,643,700
Sept 02, 202269.0069.0665.1065.9965.998,114,000
Sept 01, 202267.0368.3664.2768.3068.308,760,500
Aug 31, 202268.8072.6767.6068.0068.009,306,100
Aug 30, 202268.5769.7566.3667.0167.016,501,400
Aug 29, 202267.4369.9366.7567.0167.015,510,300
Aug 26, 202273.2974.3168.2168.3268.328,022,400
Aug 25, 202269.9073.4769.2073.4373.437,353,200
Aug 24, 202269.0270.9268.7169.0169.016,765,200
Aug 23, 202271.1572.1468.1868.8568.858,370,300
Aug 22, 202272.4073.2570.3970.9970.996,817,400
Aug 19, 202276.3777.1473.5274.1574.158,318,000
Aug 18, 202278.3779.0576.6677.9177.918,965,300
Aug 17, 202282.3782.9178.1378.4278.4210,912,100
Aug 16, 202283.5586.3580.4384.1284.129,902,200
Aug 15, 202283.4485.5882.5184.3884.389,070,800
Aug 12, 202282.6884.5879.9183.8183.8111,120,300
Aug 11, 202282.2189.5480.5680.6580.6515,853,300
Aug 10, 202280.2081.6476.9381.0881.0812,093,400
Aug 09, 202281.6482.7576.5878.1078.109,903,800
Aug 08, 202280.0086.4979.1183.6083.6012,852,200
Aug 05, 202279.6383.5978.3282.2682.2610,196,900
Aug 04, 202278.8785.0678.7081.2881.2813,257,100
Aug 03, 202275.3980.5473.8479.0079.0015,706,800
Aug 02, 202270.2178.2970.1075.7175.7122,348,900
Aug 01, 202264.8272.8464.0071.6971.6926,508,600
Jul 29, 202266.1066.4662.0065.5265.5246,099,700
Jul 28, 202285.6688.4983.8185.1785.1714,719,800
Jul 27, 202282.9588.0481.7286.9286.927,977,000
Jul 26, 202282.0082.0177.8279.8779.8710,666,400
Jul 25, 202288.3289.8285.9086.7186.715,209,400
Jul 22, 202294.9696.3885.9388.8488.8411,309,600
Jul 21, 202295.0197.9394.5097.5397.536,454,000
Jul 20, 202290.9797.9090.3196.0896.0810,095,700
Jul 19, 202290.0590.3983.0789.8789.879,195,100
Jul 18, 202288.2392.2587.3588.2288.227,723,100
Jul 15, 202283.4086.7081.7685.7785.775,614,300
Jul 14, 202286.4087.0081.6582.3482.346,370,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...