Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Roku (ROKU) Historical Prices

15,003 Followers
ROKU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 06, 2026160.21162.27158.82160.52160.52+0.09%11,521,8505.20
Nov 05, 2026163.11163.57160.12160.37160.37-1.47%5,110,8612.35
Nov 04, 2026160.70163.08160.59162.77162.77+1.50%2,902,3261.33
Nov 03, 2026154.42161.26154.23160.36160.36+3.11%3,975,6801.83
Nov 02, 2026157.44158.72155.22155.52155.52+0.26%4,474,9602.07
Oct 30, 2026156.00156.69154.43155.12155.12-0.77%3,976,8571.84
Oct 29, 2026154.76156.45154.76156.33156.33+0.64%2,480,7081.14
Oct 28, 2026155.95156.64155.00155.33155.33-0.85%4,194,7001.94
Oct 27, 2026157.45157.45156.18156.66156.66-0.36%1,786,6610.82
Oct 26, 2026158.98159.39156.79157.23157.23-0.85%1,705,1160.77
Oct 23, 2026159.35160.22158.52158.58158.58-0.92%3,271,8391.49
Oct 22, 2026156.79160.10156.78160.06160.06+1.45%4,897,0202.26
Oct 21, 2026157.35158.17155.92157.78157.78+0.13%6,934,4123.32
Oct 20, 2026155.81157.57155.12157.57157.57+1.31%1,420,1220.68
Oct 19, 2026154.74155.88154.00155.54155.54+0.65%1,322,3770.63
Oct 16, 2026155.82156.49153.89154.54154.54-0.08%1,694,3590.81
Oct 15, 2026152.84155.13152.84154.67154.67+1.38%1,784,1270.85
Oct 14, 2026152.76152.88151.50152.57152.57-0.06%1,823,1820.86
Oct 13, 2026152.68153.58152.56152.66152.66-0.10%1,039,2420.48
Oct 12, 2026152.75153.49152.60152.81152.81-0.03%572,9190.26
Oct 09, 2026154.31154.31152.75152.85152.85-0.62%628,5230.28
Oct 08, 2026152.25154.07152.25153.81153.81+0.71%1,030,4090.46
Oct 07, 2026150.03153.33150.03152.73152.73+0.44%1,210,2000.54
Oct 06, 2026153.50153.74151.22152.06152.06-0.88%1,563,8450.69
Oct 05, 2026152.08153.48151.00153.41153.41+0.67%1,952,9300.85
Oct 02, 2026151.26152.56150.82152.39152.39+0.75%1,420,4520.61
Oct 01, 2026152.21152.49150.18151.26151.26-0.67%1,893,6810.82
Sep 30, 2026152.55153.51151.96152.28152.28+0.09%1,459,4430.63
Sep 29, 2026152.67152.82151.60152.14152.14-0.35%1,136,9480.48
Sep 28, 2026152.32153.50151.65152.67152.67>-0.01%1,801,8770.74
Sep 25, 2026153.33153.33152.20152.68152.68-0.42%1,707,9660.69
Sep 24, 2026153.44154.10152.79153.33153.33-0.10%1,963,2340.79
Sep 23, 2026153.77153.81152.81153.49153.49-0.49%1,388,5070.53
Sep 22, 2026155.27155.27153.57154.25154.25-0.05%1,424,8290.52
Sep 21, 2026154.48155.07153.85154.33154.33+0.45%1,854,7250.67
Sep 18, 2026154.24154.24152.74153.64153.64-0.29%2,432,8950.85
Sep 17, 2026155.99156.58153.99154.08154.08-0.67%1,380,0400.47
Sep 16, 2026156.65156.83154.49155.12155.12-0.96%2,187,7490.66
Sep 15, 2026156.81157.44156.15156.62156.62-0.53%3,055,1870.88
Sep 14, 2026155.31157.83154.61157.45157.45+1.63%1,654,5180.45
Sep 11, 2026154.99155.04154.14154.93154.93+0.53%1,405,4120.34
Sep 10, 2026152.34154.46152.01154.12154.12+0.80%2,591,6260.61
Sep 09, 2026154.00154.44152.35152.90152.90-1.57%5,518,9381.31
Sep 08, 2026155.50155.50153.59155.34155.34-0.16%2,952,5800.70
Sep 07, 2026157.74158.00155.38155.59155.590.00%00.00
Sep 04, 2026157.74158.00155.38155.59155.59-1.72%2,073,3990.48
Sep 03, 2026158.26158.85157.36158.31158.31+0.39%2,026,7220.47
Sep 02, 2026154.77158.22154.51157.70157.70+1.40%2,488,7830.58
Sep 01, 2026155.85157.53155.50155.53155.53-0.89%2,013,5520.47
Aug 31, 2026157.47157.76156.42156.93156.93-0.47%2,002,9960.47