Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROKU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 56.35 | -6.46 | -10.28% | 60.70 | 60.74 | 56.1001 | 18,064,821 |
| Apr 25 2024 | 62.81 | 0.98 | 1.58% | 60.3813 | 63.21 | 60.128 | 8,306,897 |
| Apr 24 2024 | 61.83 | 0.09 | 0.15% | 61.71 | 62.44 | 60.72 | 3,176,104 |
| Apr 23 2024 | 61.74 | 3.17 | 5.41% | 59.00 | 62.44 | 58.90 | 5,643,666 |
| Apr 22 2024 | 58.57 | 1.67 | 2.93% | 57.235 | 58.63 | 56.16 | 3,922,847 |
| Apr 19 2024 | 56.90 | -1.79 | -3.05% | 57.54 | 58.56 | 56.32 | 3,586,510 |
| Apr 18 2024 | 58.69 | 1.10 | 1.91% | 57.65 | 58.92 | 57.25 | 3,108,446 |
| Apr 17 2024 | 57.59 | -0.23 | -0.40% | 58.18 | 58.515 | 57.43 | 2,851,793 |
| Apr 16 2024 | 57.82 | -1.12 | -1.90% | 58.62 | 58.62 | 57.47 | 3,112,103 |
| Apr 15 2024 | 58.94 | -0.96 | -1.60% | 59.96 | 60.38 | 58.40 | 3,414,736 |
| Apr 12 2024 | 59.90 | -2.05 | -3.31% | 60.74 | 61.45 | 59.77 | 2,996,733 |
| Apr 11 2024 | 61.95 | 0.81 | 1.32% | 61.60 | 61.99 | 60.40 | 2,254,425 |
| Apr 10 2024 | 61.14 | -1.71 | -2.72% | 61.32 | 61.56 | 60.22 | 3,167,884 |
| Apr 09 2024 | 62.85 | 2.00 | 3.29% | 61.17 | 63.21 | 60.88 | 3,938,009 |
| Apr 08 2024 | 60.85 | 1.02 | 1.70% | 59.99 | 61.28 | 59.48 | 2,690,344 |
| Apr 05 2024 | 59.83 | -0.41 | -0.68% | 59.80 | 60.60 | 58.40 | 5,016,543 |
| Apr 04 2024 | 60.24 | -1.98 | -3.18% | 62.76 | 63.03 | 60.19 | 4,072,942 |
| Apr 03 2024 | 62.22 | -0.63 | -1.00% | 62.25 | 62.54 | 61.50 | 3,488,557 |
| Apr 02 2024 | 62.85 | -1.34 | -2.09% | 62.84 | 63.17 | 61.98 | 2,506,855 |
| Apr 01 2024 | 64.19 | -0.98 | -1.50% | 65.27 | 65.45 | 63.25 | 3,661,787 |
| Mar 28 2024 | 65.17 | -0.41 | -0.63% | 65.86 | 66.65 | 64.815 | 3,429,513 |
| Mar 27 2024 | 65.58 | 0.93 | 1.44% | 65.19 | 65.61 | 64.17 | 2,642,827 |
| Mar 26 2024 | 64.65 | 0.01 | 0.02% | 65.13 | 65.80 | 64.03 | 3,190,743 |
| Mar 25 2024 | 64.64 | 1.06 | 1.67% | 63.97 | 64.96 | 63.3901 | 2,961,391 |
| Mar 22 2024 | 63.58 | -0.25 | -0.39% | 63.88 | 64.30 | 62.737 | 3,330,722 |
| Mar 21 2024 | 63.83 | -1.12 | -1.72% | 65.15 | 65.492 | 63.82 | 3,902,008 |
| Mar 20 2024 | 64.95 | 0.41 | 0.64% | 64.18 | 65.57 | 63.4557 | 4,656,593 |
| Mar 19 2024 | 64.54 | 1.17 | 1.85% | 64.25 | 66.12 | 63.71 | 5,826,333 |
| Mar 18 2024 | 63.37 | -0.62 | -0.97% | 64.00 | 64.255 | 62.82 | 3,738,645 |
| Mar 15 2024 | 63.99 | -0.67 | -1.04% | 64.42 | 65.19 | 63.78 | 3,601,603 |
| Mar 14 2024 | 64.66 | 0.19 | 0.29% | 65.17 | 66.75 | 63.4579 | 4,898,491 |
| Mar 13 2024 | 64.47 | 0.34 | 0.53% | 63.99 | 66.0499 | 63.75 | 3,276,072 |
| Mar 12 2024 | 64.13 | -0.28 | -0.43% | 64.55 | 65.1725 | 62.97 | 3,720,612 |
| Mar 11 2024 | 64.41 | -0.09 | -0.14% | 64.27 | 65.55 | 63.83 | 3,952,569 |
| Mar 08 2024 | 64.50 | 1.43 | 2.27% | 63.64 | 65.78 | 63.34 | 5,392,214 |
| Mar 07 2024 | 63.07 | 0.40 | 0.64% | 62.75 | 63.245 | 61.35 | 4,755,444 |
| Mar 06 2024 | 62.67 | -0.12 | -0.19% | 62.73 | 63.2985 | 61.30 | 5,136,864 |
| Mar 05 2024 | 62.79 | -0.23 | -0.36% | 62.35 | 64.73 | 62.04 | 5,949,969 |
| Mar 04 2024 | 63.02 | -0.33 | -0.52% | 63.20 | 63.7691 | 61.10 | 6,584,159 |
| Mar 01 2024 | 63.35 | 0.17 | 0.27% | 63.41 | 63.82 | 62.62 | 4,720,081 |
| Feb 29 2024 | 63.18 | -0.53 | -0.83% | 64.76 | 65.0438 | 62.81 | 5,598,631 |
| Feb 28 2024 | 63.71 | -0.12 | -0.19% | 63.00 | 64.77 | 62.75 | 5,192,411 |
| Feb 27 2024 | 63.83 | -0.52 | -0.81% | 62.94 | 64.09 | 61.475 | 8,080,712 |
| Feb 26 2024 | 64.35 | -0.13 | -0.20% | 64.48 | 65.86 | 63.63 | 6,172,494 |
| Feb 23 2024 | 64.48 | 1.19 | 1.88% | 63.19 | 65.20 | 62.8528 | 8,499,315 |
| Feb 22 2024 | 63.29 | -0.61 | -0.95% | 65.06 | 65.30 | 62.26 | 12,921,345 |
| Feb 21 2024 | 63.90 | -3.35 | -4.98% | 66.58 | 68.01 | 63.57 | 12,787,442 |
| Feb 20 2024 | 67.25 | -4.75 | -6.60% | 68.03 | 68.3799 | 66.00 | 19,116,641 |
| Feb 16 2024 | 72.00 | -22.50 | -23.81% | 76.97 | 78.61 | 71.00 | 40,153,522 |
| Feb 15 2024 | 94.50 | 3.26 | 3.57% | 91.80 | 95.17 | 91.07 | 13,054,921 |
| Feb 14 2024 | 91.24 | 1.30 | 1.45% | 90.755 | 91.658 | 87.36 | 6,882,004 |
| Feb 13 2024 | 89.94 | -8.63 | -8.76% | 94.039 | 95.88 | 87.6001 | 10,675,587 |
| Feb 12 2024 | 98.57 | 2.77 | 2.89% | 96.00 | 99.7204 | 96.1891 | 5,785,070 |
| Feb 09 2024 | 95.80 | 1.10 | 1.16% | 95.50 | 96.88 | 93.76 | 3,974,564 |
| Feb 08 2024 | 94.70 | 0.21 | 0.22% | 95.75 | 98.54 | 93.09 | 5,810,138 |
| Feb 07 2024 | 94.49 | 1.01 | 1.08% | 93.50 | 96.06 | 91.87 | 5,034,876 |
| Feb 06 2024 | 93.48 | 5.73 | 6.53% | 89.00 | 93.54 | 88.9001 | 6,732,763 |
| Feb 05 2024 | 87.75 | -3.28 | -3.60% | 90.00 | 90.52 | 86.7538 | 4,348,810 |
| Feb 02 2024 | 91.03 | 2.38 | 2.68% | 89.06 | 91.21 | 87.90 | 3,619,697 |
| Feb 01 2024 | 88.65 | 0.59 | 0.67% | 88.91 | 90.3899 | 87.2205 | 2,878,056 |
| Jan 31 2024 | 88.06 | -2.86 | -3.15% | 90.00 | 92.26 | 88.03 | 4,013,714 |
| Jan 30 2024 | 90.92 | -2.35 | -2.52% | 92.40 | 92.62 | 89.87 | 3,718,821 |
