Canada Markets close in 5 hrs 32 mins

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.85+3.66 (+2.40%)
As of 10:10AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022156.96160.20155.24155.85155.85904,614
Jan. 25, 2022153.50158.14147.84152.19152.194,485,300
Jan. 24, 2022148.45157.52139.47157.32157.329,867,400
Jan. 21, 2022160.00163.50151.53152.13152.138,159,000
Jan. 20, 2022170.30179.68167.03167.36167.367,804,000
Jan. 19, 2022166.73172.72162.31166.49166.494,133,500
Jan. 18, 2022166.20172.25162.00166.83166.835,141,800
Jan. 14, 2022166.27170.40159.76167.48167.486,395,100
Jan. 13, 2022178.56179.71167.82168.30168.306,312,100
Jan. 12, 2022188.27190.50176.70177.44177.445,235,700
Jan. 11, 2022180.65189.09179.45185.70185.703,779,300
Jan. 10, 2022177.04183.72173.56182.96182.965,849,800
Jan. 07, 2022189.46189.46178.61180.41180.419,208,800
Jan. 06, 2022198.82203.58190.00193.83193.835,571,500
Jan. 05, 2022213.33216.24195.92196.71196.717,863,000
Jan. 04, 2022233.50234.26215.58222.83222.834,064,500
Jan. 03, 2022230.63238.35224.87233.19233.194,095,600
Dec. 31, 2021236.20241.46227.51228.20228.204,570,400
Dec. 30, 2021225.00238.50224.93236.20236.204,739,100
Dec. 29, 2021229.30230.00223.21224.80224.803,342,900
Dec. 28, 2021227.13241.00227.00231.32231.325,773,700
Dec. 27, 2021233.62234.40226.69227.93227.933,166,300
Dec. 23, 2021226.95234.32222.06233.52233.522,983,300
Dec. 22, 2021231.74234.93223.00226.70226.703,977,300
Dec. 21, 2021230.97232.90222.33231.77231.773,744,600
Dec. 20, 2021232.26238.75226.66228.06228.065,128,100
Dec. 17, 2021216.84237.18208.07236.46236.469,591,600
Dec. 16, 2021210.37220.70209.50219.01219.0112,324,600
Dec. 15, 2021215.65217.85190.23203.94203.9420,474,800
Dec. 14, 2021213.68223.79211.20221.55221.553,433,100
Dec. 13, 2021228.29228.79214.11221.92221.925,540,100
Dec. 10, 2021240.00245.45226.34229.25229.256,177,500
Dec. 09, 2021257.01266.05234.59235.09235.0916,339,100
Dec. 08, 2021235.96260.99233.60256.08256.0824,838,500
Dec. 07, 2021213.28220.54213.16216.60216.604,242,800
Dec. 06, 2021201.39210.33196.94210.16210.163,867,300
Dec. 03, 2021210.53210.53199.14205.55205.554,160,700
Dec. 02, 2021206.73213.80204.23210.26210.263,385,900
Dec. 01, 2021229.81230.69207.15207.75207.754,376,400
Nov. 30, 2021233.93235.92223.29227.61227.613,291,000
Nov. 29, 2021232.77235.65225.00231.28231.283,009,300
Nov. 26, 2021236.60237.00228.42235.16235.162,637,200
Nov. 24, 2021225.68232.67222.32231.45231.454,213,900
Nov. 23, 2021231.81233.38223.33226.06226.063,402,200
Nov. 22, 2021233.56238.27223.85230.98230.985,658,800
Nov. 19, 2021240.59243.66233.86234.10234.104,513,900
Nov. 18, 2021239.38245.30234.85235.85235.855,798,400
Nov. 17, 2021264.15264.20243.16245.11245.1112,946,600
Nov. 16, 2021274.55276.47269.29276.46276.462,963,300
Nov. 15, 2021276.03279.30271.02274.79274.792,287,600
Nov. 12, 2021272.64275.79268.58275.38275.381,988,600
Nov. 11, 2021275.82277.99271.34271.79271.792,282,800
Nov. 10, 2021278.95283.88271.71274.60274.603,506,900
Nov. 09, 2021277.59282.66275.50279.77279.773,036,700
Nov. 08, 2021279.67285.63275.55277.17277.174,701,900
Nov. 05, 2021289.02290.37275.14278.62278.625,821,800
Nov. 04, 2021289.81308.81285.82289.39289.3912,768,900
Nov. 03, 2021314.23314.70307.09313.66313.665,500,600
Nov. 02, 2021317.50317.50310.04313.41313.411,927,300
Nov. 01, 2021306.48318.43303.56317.72317.723,293,100
Oct. 29, 2021318.77321.53303.65304.90304.903,655,300
Oct. 28, 2021317.31323.22314.50320.56320.561,709,200
Oct. 27, 2021325.04327.54315.85316.57316.572,254,400
Oct. 26, 2021327.03333.34319.85324.01324.012,768,600
Oct. 25, 2021321.96327.05315.20323.19323.192,700,200
Oct. 22, 2021325.77328.41313.40321.88321.884,133,900
Oct. 21, 2021335.43341.80333.36333.83333.832,550,500
Oct. 20, 2021347.64349.96335.27338.93338.933,307,900
Oct. 19, 2021342.00350.60339.12344.45344.454,972,500
Oct. 18, 2021323.85344.67323.06344.46344.464,557,900
Oct. 15, 2021329.30330.83323.70324.38324.383,072,600
Oct. 14, 2021332.00334.11328.21328.92328.922,973,900
Oct. 13, 2021321.50329.84319.55329.22329.222,854,600
Oct. 12, 2021321.11324.85319.14320.00320.001,776,200
Oct. 11, 2021321.52328.24319.19319.60319.601,621,400
Oct. 08, 2021326.46327.75320.01323.36323.362,220,600
Oct. 07, 2021325.86328.75323.00324.47324.473,358,000
Oct. 06, 2021301.13322.99300.61321.69321.696,083,800
Oct. 05, 2021299.36307.97296.00304.51304.513,730,300
Oct. 04, 2021313.33313.46293.90296.86296.864,992,400
Oct. 01, 2021312.32314.64306.22314.46314.462,807,100
Sep. 30, 2021306.34315.86303.51313.35313.353,806,100
Sep. 29, 2021312.96317.14302.11302.92302.923,447,000
Sep. 28, 2021317.82321.17306.73310.57310.573,814,800
Sep. 27, 2021320.23321.40312.81321.24321.243,315,400
Sep. 24, 2021327.00328.39318.50321.89321.893,630,700
Sep. 23, 2021339.44339.60330.01334.52334.525,343,700
Sep. 22, 2021319.60326.04316.71324.77324.773,006,600
Sep. 21, 2021319.86328.00318.00319.00319.003,675,300
Sep. 20, 2021316.84319.33309.67316.01316.013,275,400
Sep. 17, 2021323.39325.81316.97324.10324.103,800,500
Sep. 16, 2021317.44323.28313.71323.09323.093,000,400
Sep. 15, 2021317.00319.55311.61318.73318.732,880,500
Sep. 14, 2021323.25329.53315.76316.76316.763,524,600
Sep. 13, 2021325.75326.67314.53322.82322.824,017,500
Sep. 10, 2021340.21342.04328.00328.30328.303,377,600
Sep. 09, 2021334.59342.62333.93338.46338.462,800,300
Sep. 08, 2021343.27343.66334.25334.64334.643,144,000
Sep. 07, 2021344.00347.73338.00344.68344.682,814,800
Sep. 03, 2021333.55345.45331.00342.27342.276,882,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...