Canada markets open in 1 hour 51 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.19+0.71 (+0.68%)
At close: 04:00PM EST
105.45 +0.26 (+0.25%)
Pre-Market: 07:32AM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2023103.35105.69102.63105.19105.193,913,400
Dec 04, 2023101.80106.65101.47104.48104.485,267,100
Dec 01, 2023103.59105.55102.71103.54103.546,253,800
Nov 30, 2023107.67107.81102.35104.20104.207,669,700
Nov 29, 2023107.67108.40105.65106.75106.757,047,900
Nov 28, 2023102.44107.06102.23106.87106.8712,162,800
Nov 27, 202395.95103.5795.80102.98102.9816,319,100
Nov 24, 202394.7896.0093.8794.9394.932,380,600
Nov 22, 202394.3095.6192.5594.7894.783,930,800
Nov 21, 202393.7694.3291.9693.6093.604,615,800
Nov 20, 202392.9096.4892.6994.9994.995,939,200
Nov 17, 202389.1393.0088.0892.9792.976,481,300
Nov 16, 202390.1490.3087.9189.5089.504,731,000
Nov 15, 202388.5993.2087.5991.1091.108,351,100
Nov 14, 202387.6088.7886.8288.1088.106,963,400
Nov 13, 202380.7484.5179.5083.9783.977,326,400
Nov 10, 202380.5482.8479.3381.3181.316,839,900
Nov 09, 202383.9586.4081.1781.5881.587,504,700
Nov 08, 202383.4483.5080.6782.8482.846,477,000
Nov 07, 202383.9985.3882.4383.4383.438,421,000
Nov 06, 202384.2285.4380.9283.3083.3013,716,600
Nov 03, 202379.4586.0979.3484.7584.7528,088,600
Nov 02, 202370.8679.1269.1878.0578.0540,334,800
Nov 01, 202359.1459.8957.3259.7059.7012,571,200
Oct 31, 202357.2759.6956.4659.5759.577,088,200
Oct 30, 202356.8857.2555.0256.3556.354,378,200
Oct 27, 202356.8857.4656.0156.3556.353,997,200
Oct 26, 202358.2558.6555.6856.4156.416,329,900
Oct 25, 202362.7564.2458.1558.5058.506,670,900
Oct 24, 202361.6763.0760.6261.4261.425,607,700
Oct 23, 202359.5862.0358.9061.1861.186,281,200
Oct 20, 202362.4062.6359.6659.8059.805,231,900
Oct 19, 202364.0564.8062.1262.4862.486,142,700
Oct 18, 202366.6066.8062.0262.1062.1010,581,600
Oct 17, 202366.0968.8966.0568.4368.434,106,700
Oct 16, 202366.3467.9265.2567.1567.154,419,400
Oct 13, 202367.3367.9965.3366.0766.074,774,800
Oct 12, 202371.3871.4667.6167.7767.775,520,800
Oct 11, 202372.9873.8971.2171.3671.364,158,100
Oct 10, 202372.0075.4572.0072.9372.934,817,200
Oct 09, 202370.6972.0469.3471.7271.723,386,000
Oct 06, 202368.2672.1468.2271.8371.834,696,300
Oct 05, 202369.5170.5467.7870.0470.044,836,600
Oct 04, 202368.8470.4567.7070.1770.174,608,900
Oct 03, 202369.5071.2768.2068.6568.654,571,300
Oct 02, 202370.2171.9969.1570.5070.504,179,100
Sept 29, 202369.6270.9368.4870.5970.596,354,000
Sept 28, 202368.1568.7766.6668.0868.084,473,900
Sept 27, 202368.2369.3067.0167.6467.643,868,500
Sept 26, 202368.3169.2167.6567.8767.874,249,300
Sept 25, 202368.8671.5068.1668.5568.554,967,100
Sept 22, 202373.0073.2069.1769.2769.275,881,500
Sept 21, 202370.0173.3370.0071.6371.637,962,900
Sept 20, 202374.3574.9071.4671.4971.494,165,800
Sept 19, 202374.0974.6571.9673.8173.816,017,000
Sept 18, 202375.8876.0274.2774.3974.394,815,700
Sept 15, 202377.7078.2175.6876.2676.264,929,700
Sept 14, 202379.1479.3377.4577.8077.805,151,500
Sept 13, 202381.2881.7078.2278.4478.445,896,700
Sept 12, 202383.6685.7781.2381.3081.307,552,800
Sept 11, 202384.5888.4283.6084.2584.258,180,800
Sept 08, 202383.2886.4582.1083.4783.478,513,700
Sept 07, 202384.6386.9683.0483.6283.6210,411,000
Sept 06, 202392.8995.8483.5986.1986.1931,718,700
Sept 05, 202380.5884.1680.5283.7383.736,551,100
Sept 01, 202381.8382.5777.8081.7281.727,167,500
Aug 31, 202381.3582.4780.1081.2081.204,459,100
Aug 30, 202380.0081.1978.6481.0281.024,484,200
Aug 29, 202376.7380.3176.1880.2580.254,602,100
Aug 28, 202377.6777.8276.0576.7376.732,777,300
Aug 25, 202375.8277.9075.4276.9576.953,236,900
Aug 24, 202380.3881.0075.1276.1576.156,365,200
Aug 23, 202378.5280.8677.8180.2780.274,393,800
Aug 22, 202378.7079.4876.3078.6678.663,709,000
Aug 21, 202379.1079.9977.3578.1978.194,347,400
Aug 18, 202376.0080.8275.6579.3079.307,275,900
Aug 17, 202380.8381.1077.1377.2377.236,443,000
Aug 16, 202382.0282.3578.6680.6180.617,040,400
Aug 15, 202381.5084.4480.2382.6982.697,246,600
Aug 14, 202378.3582.2978.2882.2682.265,496,900
Aug 11, 202378.2880.2577.9179.2679.265,070,000
Aug 10, 202382.6783.5078.8078.8378.837,163,300
Aug 09, 202387.1287.4781.5081.6481.646,802,400
Aug 08, 202386.5087.2084.4186.5486.546,004,100
Aug 07, 202386.9088.5685.2888.4088.406,591,800
Aug 04, 202388.5989.1585.8186.3586.357,821,100
Aug 03, 202388.8991.2587.9088.4788.479,213,100
Aug 02, 202395.1896.3590.4191.2591.2512,217,200
Aug 01, 202395.5198.4493.7997.4997.4917,923,400
Jul 31, 202391.7096.9590.9996.2796.2736,249,500
Jul 28, 202374.9889.7174.8889.6189.6161,301,800
Jul 27, 202373.5373.8067.7068.1968.1914,177,700
Jul 26, 202370.3072.9970.0071.4771.475,801,900
Jul 25, 202371.9972.6470.3870.4070.404,927,200
Jul 24, 202373.6174.2071.6171.8671.864,153,800
Jul 21, 202374.5375.5073.3673.5073.507,189,700
Jul 20, 202375.3575.7672.6773.5973.597,490,100
Jul 19, 202376.6679.1875.0277.3077.307,467,000
Jul 18, 202375.4577.1974.9575.6575.655,579,400
Jul 17, 202374.2776.5572.8675.8475.846,039,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...