Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 103.35 | 105.69 | 102.63 | 105.19 | 105.19 | 3,913,400 |
| Dec 04, 2023 | 101.80 | 106.65 | 101.47 | 104.48 | 104.48 | 5,267,100 |
| Dec 01, 2023 | 103.59 | 105.55 | 102.71 | 103.54 | 103.54 | 6,253,800 |
| Nov 30, 2023 | 107.67 | 107.81 | 102.35 | 104.20 | 104.20 | 7,669,700 |
| Nov 29, 2023 | 107.67 | 108.40 | 105.65 | 106.75 | 106.75 | 7,047,900 |
| Nov 28, 2023 | 102.44 | 107.06 | 102.23 | 106.87 | 106.87 | 12,162,800 |
| Nov 27, 2023 | 95.95 | 103.57 | 95.80 | 102.98 | 102.98 | 16,319,100 |
| Nov 24, 2023 | 94.78 | 96.00 | 93.87 | 94.93 | 94.93 | 2,380,600 |
| Nov 22, 2023 | 94.30 | 95.61 | 92.55 | 94.78 | 94.78 | 3,930,800 |
| Nov 21, 2023 | 93.76 | 94.32 | 91.96 | 93.60 | 93.60 | 4,615,800 |
| Nov 20, 2023 | 92.90 | 96.48 | 92.69 | 94.99 | 94.99 | 5,939,200 |
| Nov 17, 2023 | 89.13 | 93.00 | 88.08 | 92.97 | 92.97 | 6,481,300 |
| Nov 16, 2023 | 90.14 | 90.30 | 87.91 | 89.50 | 89.50 | 4,731,000 |
| Nov 15, 2023 | 88.59 | 93.20 | 87.59 | 91.10 | 91.10 | 8,351,100 |
| Nov 14, 2023 | 87.60 | 88.78 | 86.82 | 88.10 | 88.10 | 6,963,400 |
| Nov 13, 2023 | 80.74 | 84.51 | 79.50 | 83.97 | 83.97 | 7,326,400 |
| Nov 10, 2023 | 80.54 | 82.84 | 79.33 | 81.31 | 81.31 | 6,839,900 |
| Nov 09, 2023 | 83.95 | 86.40 | 81.17 | 81.58 | 81.58 | 7,504,700 |
| Nov 08, 2023 | 83.44 | 83.50 | 80.67 | 82.84 | 82.84 | 6,477,000 |
| Nov 07, 2023 | 83.99 | 85.38 | 82.43 | 83.43 | 83.43 | 8,421,000 |
| Nov 06, 2023 | 84.22 | 85.43 | 80.92 | 83.30 | 83.30 | 13,716,600 |
| Nov 03, 2023 | 79.45 | 86.09 | 79.34 | 84.75 | 84.75 | 28,088,600 |
| Nov 02, 2023 | 70.86 | 79.12 | 69.18 | 78.05 | 78.05 | 40,334,800 |
| Nov 01, 2023 | 59.14 | 59.89 | 57.32 | 59.70 | 59.70 | 12,571,200 |
| Oct 31, 2023 | 57.27 | 59.69 | 56.46 | 59.57 | 59.57 | 7,088,200 |
| Oct 30, 2023 | 56.88 | 57.25 | 55.02 | 56.35 | 56.35 | 4,378,200 |
| Oct 27, 2023 | 56.88 | 57.46 | 56.01 | 56.35 | 56.35 | 3,997,200 |
| Oct 26, 2023 | 58.25 | 58.65 | 55.68 | 56.41 | 56.41 | 6,329,900 |
| Oct 25, 2023 | 62.75 | 64.24 | 58.15 | 58.50 | 58.50 | 6,670,900 |
| Oct 24, 2023 | 61.67 | 63.07 | 60.62 | 61.42 | 61.42 | 5,607,700 |
| Oct 23, 2023 | 59.58 | 62.03 | 58.90 | 61.18 | 61.18 | 6,281,200 |
| Oct 20, 2023 | 62.40 | 62.63 | 59.66 | 59.80 | 59.80 | 5,231,900 |
| Oct 19, 2023 | 64.05 | 64.80 | 62.12 | 62.48 | 62.48 | 6,142,700 |
| Oct 18, 2023 | 66.60 | 66.80 | 62.02 | 62.10 | 62.10 | 10,581,600 |
| Oct 17, 2023 | 66.09 | 68.89 | 66.05 | 68.43 | 68.43 | 4,106,700 |
| Oct 16, 2023 | 66.34 | 67.92 | 65.25 | 67.15 | 67.15 | 4,419,400 |
| Oct 13, 2023 | 67.33 | 67.99 | 65.33 | 66.07 | 66.07 | 4,774,800 |
| Oct 12, 2023 | 71.38 | 71.46 | 67.61 | 67.77 | 67.77 | 5,520,800 |
| Oct 11, 2023 | 72.98 | 73.89 | 71.21 | 71.36 | 71.36 | 4,158,100 |
| Oct 10, 2023 | 72.00 | 75.45 | 72.00 | 72.93 | 72.93 | 4,817,200 |
| Oct 09, 2023 | 70.69 | 72.04 | 69.34 | 71.72 | 71.72 | 3,386,000 |
| Oct 06, 2023 | 68.26 | 72.14 | 68.22 | 71.83 | 71.83 | 4,696,300 |
| Oct 05, 2023 | 69.51 | 70.54 | 67.78 | 70.04 | 70.04 | 4,836,600 |
| Oct 04, 2023 | 68.84 | 70.45 | 67.70 | 70.17 | 70.17 | 4,608,900 |
| Oct 03, 2023 | 69.50 | 71.27 | 68.20 | 68.65 | 68.65 | 4,571,300 |
| Oct 02, 2023 | 70.21 | 71.99 | 69.15 | 70.50 | 70.50 | 4,179,100 |
| Sept 29, 2023 | 69.62 | 70.93 | 68.48 | 70.59 | 70.59 | 6,354,000 |
| Sept 28, 2023 | 68.15 | 68.77 | 66.66 | 68.08 | 68.08 | 4,473,900 |
| Sept 27, 2023 | 68.23 | 69.30 | 67.01 | 67.64 | 67.64 | 3,868,500 |
| Sept 26, 2023 | 68.31 | 69.21 | 67.65 | 67.87 | 67.87 | 4,249,300 |
| Sept 25, 2023 | 68.86 | 71.50 | 68.16 | 68.55 | 68.55 | 4,967,100 |
| Sept 22, 2023 | 73.00 | 73.20 | 69.17 | 69.27 | 69.27 | 5,881,500 |
| Sept 21, 2023 | 70.01 | 73.33 | 70.00 | 71.63 | 71.63 | 7,962,900 |
| Sept 20, 2023 | 74.35 | 74.90 | 71.46 | 71.49 | 71.49 | 4,165,800 |
| Sept 19, 2023 | 74.09 | 74.65 | 71.96 | 73.81 | 73.81 | 6,017,000 |
| Sept 18, 2023 | 75.88 | 76.02 | 74.27 | 74.39 | 74.39 | 4,815,700 |
| Sept 15, 2023 | 77.70 | 78.21 | 75.68 | 76.26 | 76.26 | 4,929,700 |
| Sept 14, 2023 | 79.14 | 79.33 | 77.45 | 77.80 | 77.80 | 5,151,500 |
| Sept 13, 2023 | 81.28 | 81.70 | 78.22 | 78.44 | 78.44 | 5,896,700 |
| Sept 12, 2023 | 83.66 | 85.77 | 81.23 | 81.30 | 81.30 | 7,552,800 |
| Sept 11, 2023 | 84.58 | 88.42 | 83.60 | 84.25 | 84.25 | 8,180,800 |
| Sept 08, 2023 | 83.28 | 86.45 | 82.10 | 83.47 | 83.47 | 8,513,700 |
| Sept 07, 2023 | 84.63 | 86.96 | 83.04 | 83.62 | 83.62 | 10,411,000 |
| Sept 06, 2023 | 92.89 | 95.84 | 83.59 | 86.19 | 86.19 | 31,718,700 |
| Sept 05, 2023 | 80.58 | 84.16 | 80.52 | 83.73 | 83.73 | 6,551,100 |
| Sept 01, 2023 | 81.83 | 82.57 | 77.80 | 81.72 | 81.72 | 7,167,500 |
| Aug 31, 2023 | 81.35 | 82.47 | 80.10 | 81.20 | 81.20 | 4,459,100 |
| Aug 30, 2023 | 80.00 | 81.19 | 78.64 | 81.02 | 81.02 | 4,484,200 |
| Aug 29, 2023 | 76.73 | 80.31 | 76.18 | 80.25 | 80.25 | 4,602,100 |
| Aug 28, 2023 | 77.67 | 77.82 | 76.05 | 76.73 | 76.73 | 2,777,300 |
| Aug 25, 2023 | 75.82 | 77.90 | 75.42 | 76.95 | 76.95 | 3,236,900 |
| Aug 24, 2023 | 80.38 | 81.00 | 75.12 | 76.15 | 76.15 | 6,365,200 |
| Aug 23, 2023 | 78.52 | 80.86 | 77.81 | 80.27 | 80.27 | 4,393,800 |
| Aug 22, 2023 | 78.70 | 79.48 | 76.30 | 78.66 | 78.66 | 3,709,000 |
| Aug 21, 2023 | 79.10 | 79.99 | 77.35 | 78.19 | 78.19 | 4,347,400 |
| Aug 18, 2023 | 76.00 | 80.82 | 75.65 | 79.30 | 79.30 | 7,275,900 |
| Aug 17, 2023 | 80.83 | 81.10 | 77.13 | 77.23 | 77.23 | 6,443,000 |
| Aug 16, 2023 | 82.02 | 82.35 | 78.66 | 80.61 | 80.61 | 7,040,400 |
| Aug 15, 2023 | 81.50 | 84.44 | 80.23 | 82.69 | 82.69 | 7,246,600 |
| Aug 14, 2023 | 78.35 | 82.29 | 78.28 | 82.26 | 82.26 | 5,496,900 |
| Aug 11, 2023 | 78.28 | 80.25 | 77.91 | 79.26 | 79.26 | 5,070,000 |
| Aug 10, 2023 | 82.67 | 83.50 | 78.80 | 78.83 | 78.83 | 7,163,300 |
| Aug 09, 2023 | 87.12 | 87.47 | 81.50 | 81.64 | 81.64 | 6,802,400 |
| Aug 08, 2023 | 86.50 | 87.20 | 84.41 | 86.54 | 86.54 | 6,004,100 |
| Aug 07, 2023 | 86.90 | 88.56 | 85.28 | 88.40 | 88.40 | 6,591,800 |
| Aug 04, 2023 | 88.59 | 89.15 | 85.81 | 86.35 | 86.35 | 7,821,100 |
| Aug 03, 2023 | 88.89 | 91.25 | 87.90 | 88.47 | 88.47 | 9,213,100 |
| Aug 02, 2023 | 95.18 | 96.35 | 90.41 | 91.25 | 91.25 | 12,217,200 |
| Aug 01, 2023 | 95.51 | 98.44 | 93.79 | 97.49 | 97.49 | 17,923,400 |
| Jul 31, 2023 | 91.70 | 96.95 | 90.99 | 96.27 | 96.27 | 36,249,500 |
| Jul 28, 2023 | 74.98 | 89.71 | 74.88 | 89.61 | 89.61 | 61,301,800 |
| Jul 27, 2023 | 73.53 | 73.80 | 67.70 | 68.19 | 68.19 | 14,177,700 |
| Jul 26, 2023 | 70.30 | 72.99 | 70.00 | 71.47 | 71.47 | 5,801,900 |
| Jul 25, 2023 | 71.99 | 72.64 | 70.38 | 70.40 | 70.40 | 4,927,200 |
| Jul 24, 2023 | 73.61 | 74.20 | 71.61 | 71.86 | 71.86 | 4,153,800 |
| Jul 21, 2023 | 74.53 | 75.50 | 73.36 | 73.50 | 73.50 | 7,189,700 |
| Jul 20, 2023 | 75.35 | 75.76 | 72.67 | 73.59 | 73.59 | 7,490,100 |
| Jul 19, 2023 | 76.66 | 79.18 | 75.02 | 77.30 | 77.30 | 7,467,000 |
| Jul 18, 2023 | 75.45 | 77.19 | 74.95 | 75.65 | 75.65 | 5,579,400 |
| Jul 17, 2023 | 74.27 | 76.55 | 72.86 | 75.84 | 75.84 | 6,039,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.