Canada Markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.06+8.15 (+9.71%)
At close: 04:00PM EDT
92.08 +0.02 (+0.02%)
After hours: 06:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202282.5492.1379.7792.0692.069,136,710
Jul 01, 202282.5486.4982.1483.9183.916,153,500
Jun 30, 202286.2686.5880.6382.1482.146,714,100
Jun 29, 202288.7089.0985.0587.1187.115,545,700
Jun 28, 202293.6096.4988.3589.0989.095,555,100
Jun 27, 2022100.00101.4291.8394.7594.757,535,800
Jun 24, 202296.50100.5995.6598.7798.779,598,300
Jun 23, 202291.9097.0088.8796.0396.038,268,400
Jun 22, 202286.5095.0786.5091.1991.1910,761,000
Jun 21, 202284.3290.2184.2789.0889.088,400,900
Jun 17, 202280.9382.8877.5282.4282.4210,705,700
Jun 16, 202279.2281.9477.2378.5878.588,109,800
Jun 15, 202274.3084.8074.3083.0083.0014,197,200
Jun 14, 202276.5077.8072.6374.2974.297,285,000
Jun 13, 202278.7480.2772.8373.2573.257,528,400
Jun 10, 202288.7892.1582.6282.7182.718,734,300
Jun 09, 2022100.34100.7492.2892.3792.379,817,200
Jun 08, 202297.89105.8596.36101.88101.8827,746,000
Jun 07, 202287.9193.5985.9193.4293.424,416,600
Jun 06, 202288.3790.7286.9189.5389.535,241,700
Jun 03, 202292.5593.7286.7887.2887.286,493,400
Jun 02, 202290.6198.2489.8295.8595.855,315,800
Jun 01, 202295.0397.6889.7290.7790.774,740,900
May 31, 202295.3697.6592.5594.9094.904,933,700
May 27, 202292.1096.7690.9396.4796.477,533,500
May 26, 202283.9489.0682.7188.5488.544,914,800
May 25, 202279.9885.3779.9084.7984.796,002,000
May 24, 202285.3385.5075.0379.1679.1614,688,300
May 23, 202295.3595.3587.8791.7791.775,083,300
May 20, 202298.9999.4789.7194.2094.205,131,700
May 19, 202294.7599.1192.2096.8796.874,788,000
May 18, 202295.92100.5894.0694.8494.845,511,400
May 17, 202297.0098.0291.2697.6697.664,986,100
May 16, 202296.85101.5593.0693.2693.265,848,500
May 13, 202289.7798.5089.7797.8497.848,909,800
May 12, 202278.4690.9575.1287.5087.5010,725,200
May 11, 202282.7286.3978.0078.7278.726,955,100
May 10, 202290.5492.5178.0983.8783.879,081,000
May 09, 202294.3796.9186.1887.7787.777,669,700
May 06, 2022102.04102.1093.3296.8396.836,877,100
May 05, 2022108.18108.81100.57102.45102.455,764,200
May 04, 2022103.90110.5698.22110.01110.018,472,300
May 03, 2022102.00106.74100.43103.95103.9510,537,700
May 02, 202292.67103.2590.36103.13103.1312,622,300
Apr 29, 202296.84101.2992.7192.9092.9017,813,700
Apr 28, 202286.1092.2983.7291.6391.6313,081,100
Apr 27, 202287.9391.4884.2984.7684.768,733,600
Apr 26, 202299.0699.5691.2691.7691.766,897,600
Apr 25, 202296.35101.9095.68101.41101.415,868,700
Apr 22, 2022100.89103.2595.2397.0997.095,627,600
Apr 21, 2022110.40112.1298.4299.5599.557,198,400
Apr 20, 2022108.20114.00106.37109.57109.579,896,700
Apr 19, 2022109.50118.29108.48116.78116.786,657,800
Apr 18, 2022110.70111.18105.57107.91107.913,562,500
Apr 14, 2022116.55116.55111.20111.36111.362,744,900
Apr 13, 2022113.28117.61111.67116.48116.482,881,600
Apr 12, 2022117.23120.24113.56113.58113.583,709,100
Apr 11, 2022112.71117.43109.82115.45115.453,953,700
Apr 08, 2022116.23118.65113.50114.74114.743,774,800
Apr 07, 2022119.49121.98112.59117.17117.174,617,100
Apr 06, 2022124.50125.37115.00119.33119.336,371,000
Apr 05, 2022133.35134.10125.43127.37127.375,036,500
Apr 04, 2022128.98135.99128.22134.59134.597,547,500
Apr 01, 2022126.50128.53122.92125.56125.564,020,800
Mar 31, 2022131.77131.98125.14125.27125.273,915,600
Mar 30, 2022135.16136.69128.20129.95129.955,802,800
Mar 29, 2022131.09139.58129.25137.56137.565,956,700
Mar 28, 2022124.70129.85122.44128.36128.364,269,600
Mar 25, 2022126.91127.04118.73123.75123.755,010,200
Mar 24, 2022126.02127.42121.00127.33127.334,062,700
Mar 23, 2022124.25130.90122.50125.34125.344,031,500
Mar 22, 2022119.57127.73118.28125.54125.544,447,300
Mar 21, 2022123.80124.69117.62120.51120.513,783,500
Mar 18, 2022119.00126.28117.50124.85124.855,484,800
Mar 17, 2022112.69119.96111.41119.88119.885,000,200
Mar 16, 2022104.50115.05103.94114.91114.917,994,800
Mar 15, 2022100.01104.4497.91101.83101.837,157,300
Mar 14, 2022102.31105.8499.24100.69100.694,783,800
Mar 11, 2022112.70112.87103.67103.85103.855,297,700
Mar 10, 2022116.92116.92107.52110.85110.855,586,800
Mar 09, 2022116.57120.42115.68117.55117.554,568,700
Mar 08, 2022111.70117.79104.63113.46113.466,965,900
Mar 07, 2022123.49125.28112.16112.45112.455,615,600
Mar 04, 2022127.50129.67120.28121.50121.505,264,100
Mar 03, 2022131.12135.88126.64127.85127.854,403,300
Mar 02, 2022137.10137.22125.66132.65132.657,599,800
Mar 01, 2022139.03141.50135.19136.62136.625,700,800
Feb 28, 2022138.23141.93136.50139.53139.539,000,800
Feb 25, 2022134.74139.82131.30139.61139.618,167,500
Feb 24, 2022112.66135.90112.49135.10135.1016,948,300
Feb 23, 2022122.00122.89117.78118.35118.3514,294,200
Feb 22, 2022113.11128.16112.01121.97121.9747,017,400
Feb 18, 2022106.11116.00102.60112.46112.4666,585,200
Feb 17, 2022159.29161.56143.00144.71144.7118,598,700
Feb 16, 2022164.00165.84158.80161.45161.453,710,200
Feb 15, 2022162.65168.60156.69168.15168.153,678,000
Feb 14, 2022164.46167.54158.80159.02159.023,896,600
Feb 11, 2022165.00171.70161.66163.94163.945,120,300
Feb 10, 2022166.32177.96163.31165.65165.657,814,700
Feb 09, 2022158.24165.50157.45164.96164.963,966,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...