Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Roku (0KXI) Historical Prices

5 Followers
GB:0KXI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026161.16161.16161.16161.16161.160.00%00.00
Nov 10, 2026161.16161.16161.16161.16161.160.00%00.00
Nov 09, 2026161.16161.16161.16161.16161.16-0.15%1410.20
Nov 06, 2026157.42162.14157.42161.40161.40+0.50%6240.90
Nov 05, 2026162.45165.00160.16160.60160.60-1.27%1,0331.46
Nov 04, 2026160.00163.00157.50162.66162.66+1.01%2,0462.60
Nov 03, 2026155.95161.25153.00161.03161.03+3.14%1,7512.21
Nov 02, 2026156.29158.77153.91156.13156.13+0.82%5640.71
Oct 30, 2026153.73156.78153.73154.86154.86-0.99%1,3901.77
Oct 29, 2026153.84156.41153.65156.41156.41+0.82%3880.47
Oct 28, 2026158.15158.15153.91155.15155.15-0.97%4950.60
Oct 27, 2026154.98158.48154.98156.66156.66-0.23%3710.44
Oct 26, 2026156.97159.93156.97157.03157.03-1.37%3010.36
Oct 23, 2026159.56160.20157.00159.21159.21+0.09%4700.55
Oct 22, 2026155.09159.81155.09159.07159.07+0.73%3860.45
Oct 21, 2026157.55158.25155.95157.93157.93+0.37%3750.44
Oct 20, 2026154.96157.35154.77157.35157.35+1.51%5990.70
Oct 19, 2026156.16156.74153.21155.01155.01+0.54%4910.57
Oct 16, 2026153.90158.00153.90154.18154.18-0.51%1,0911.24
Oct 15, 2026150.69155.07150.00154.97154.97+1.96%3120.35
Oct 14, 2026151.00153.38151.00151.99151.99-0.93%1890.21
Oct 13, 2026151.91153.52151.91153.42153.42+0.10%5730.63
Oct 12, 2026152.85153.50151.20153.26153.26-0.08%2620.28
Oct 09, 2026154.00154.99151.87153.39153.39-0.32%2470.26
Oct 08, 2026150.73154.73150.73153.88153.88+0.48%3920.40
Oct 07, 2026154.00154.00151.00153.14153.14+0.91%1,0371.08
Oct 06, 2026154.00154.99151.30151.76151.76-0.89%3200.33
Oct 05, 2026154.96154.96151.12153.12153.12+0.50%1,9542.08
Oct 02, 2026152.00152.51149.50152.36152.36+1.04%7810.83
Oct 01, 2026153.51153.51150.22150.79150.79-1.32%4420.47
Sep 30, 2026151.00153.44150.69152.80152.80+0.43%4220.45
Sep 29, 2026152.00152.99151.80152.14152.14-0.58%8950.95
Sep 28, 2026152.68153.36151.00153.03153.03+0.13%2920.30
Sep 25, 2026152.46155.01152.37152.83152.83-0.48%890.08
Sep 24, 2026151.00154.18151.00153.56153.56+0.43%3990.38
Sep 23, 2026153.41154.01152.77152.91152.91-0.59%1600.15
Sep 22, 2026153.00156.00153.00153.82153.82-0.14%3040.28
Sep 21, 2026152.90155.77152.90154.03154.03+0.16%1,0891.01
Sep 18, 2026154.38156.38152.73153.79153.79-0.56%8310.76
Sep 17, 2026156.50157.40153.99154.66154.66-0.74%1620.14
Sep 16, 2026155.90157.50155.62155.81155.81-0.98%2480.22
Sep 15, 2026156.24157.62155.90157.35157.35+0.07%1380.12
Sep 14, 2026155.00157.30152.69157.24157.24+1.75%5540.46
Sep 11, 2026154.15155.02154.15154.53154.53+0.52%2580.21
Sep 10, 2026150.95154.45150.95153.73153.73+0.50%1300.09
Sep 09, 2026152.74155.00152.49152.96152.96-1.11%1,2970.83
Sep 08, 2026154.58155.60152.32154.68154.68-0.83%1,1520.74
Sep 07, 2026155.98158.55155.64155.98155.980.00%00.00
Sep 04, 2026156.40158.55155.64155.98155.98-1.34%2800.17
Sep 03, 2026157.70158.87155.75158.10158.10+0.03%4470.27