Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.00	101.29	92.88	100.09	100.09	5.87%	4,973,585
Dec 4, 2025	93.52	95.95	91.66	94.54	94.54	1.68%	3,434,756
Dec 3, 2025	97.35	97.59	91.77	92.98	92.98	-5.37%	4,447,960
Dec 2, 2025	96.52	99.10	95.73	98.26	98.26	1.80%	2,717,768
Dec 1, 2025	95.64	96.89	94.20	96.52	96.52	-0.28%	2,151,168
Nov 28, 2025	95.70	96.93	94.61	96.79	96.79	1.21%	1,023,061
Nov 26, 2025	95.32	97.64	95.14	95.63	95.63	0.79%	1,944,876
Nov 25, 2025	93.58	95.58	92.56	94.88	94.88	1.39%	2,556,260
Nov 24, 2025	93.04	94.78	92.18	93.58	93.58	0.28%	2,439,501
Nov 21, 2025	91.36	94.53	90.55	93.32	93.32	2.56%	2,604,812
Nov 20, 2025	95.00	97.47	90.61	90.99	90.99	-2.27%	3,340,346
Nov 19, 2025	94.84	95.90	92.21	93.10	93.10	-2.28%	2,320,795
Nov 18, 2025	95.09	96.46	92.82	95.27	95.27	-1.67%	2,972,162
Nov 17, 2025	99.09	99.52	95.97	96.89	96.89	-2.89%	2,465,427
Nov 14, 2025	97.06	102.70	95.58	99.77	99.77	-0.24%	2,686,927
Nov 13, 2025	104.56	104.76	97.79	100.01	100.01	-5.58%	3,056,101
Nov 12, 2025	107.52	108.00	105.46	105.92	105.92	-0.81%	1,863,125
Nov 11, 2025	104.56	107.42	104.56	106.79	106.79	1.70%	2,209,949
Nov 10, 2025	103.30	106.61	100.97	105.00	105.00	2.64%	2,838,844
Nov 7, 2025	102.90	103.00	98.71	102.30	102.30	-2.40%	5,236,346
Nov 6, 2025	107.59	108.39	104.20	104.82	104.82	-0.80%	3,454,932
Nov 5, 2025	106.64	108.79	104.24	105.67	105.67	-0.41%	2,734,406
Nov 4, 2025	105.83	106.79	102.57	106.10	106.10	-2.33%	3,529,788
Nov 3, 2025	109.46	111.29	106.00	108.63	108.63	2.36%	5,385,750
Oct 31, 2025	96.90	116.66	96.77	106.13	106.13	6.10%	15,562,703
Oct 30, 2025	96.91	103.00	96.91	100.03	100.03	1.44%	7,151,202
Oct 29, 2025	98.22	99.33	95.84	98.61	98.61	-0.40%	2,343,600
Oct 28, 2025	99.64	100.10	98.36	99.01	99.01	0.20%	2,125,357
Oct 27, 2025	97.51	99.50	96.13	98.81	98.81	2.62%	2,004,153
Oct 24, 2025	99.80	100.39	96.10	96.29	96.29	-2.02%	2,375,533
Oct 23, 2025	96.41	99.11	95.78	98.28	98.28	2.34%	2,262,889
Oct 22, 2025	97.15	98.15	93.18	96.03	96.03	-1.50%	2,816,116
Oct 21, 2025	96.15	99.36	96.00	97.49	97.49	1.26%	2,168,088
Oct 20, 2025	95.05	96.93	94.66	96.28	96.28	2.20%	1,790,029
Oct 17, 2025	94.57	95.69	93.33	94.21	94.21	-1.17%	1,972,692
Oct 16, 2025	98.91	99.80	93.77	95.33	95.33	-3.30%	2,643,394
Oct 15, 2025	95.89	98.95	94.80	98.58	98.58	4.43%	2,529,982
Oct 14, 2025	92.00	95.53	91.10	94.40	94.40	0.61%	1,956,459
Oct 13, 2025	93.99	95.42	92.84	93.83	93.83	1.97%	1,864,845
Oct 10, 2025	97.04	97.57	91.69	92.02	92.02	-5.27%	3,931,950
Oct 9, 2025	100.00	101.32	96.88	97.14	97.14	-2.79%	2,875,689
Oct 8, 2025	102.02	102.25	98.68	99.93	99.93	-1.87%	2,361,083
Oct 7, 2025	104.84	107.25	101.10	101.83	101.83	-2.87%	2,477,963
Oct 6, 2025	104.84	105.45	100.65	104.84	104.84	0.95%	2,629,370
Oct 3, 2025	104.23	104.85	102.08	103.85	103.85	0.01%	2,698,996
Oct 2, 2025	104.92	105.45	103.00	103.84	103.84	0.26%	2,888,572
Oct 1, 2025	99.02	105.11	98.85	103.57	103.57	3.44%	5,191,638
Sep 30, 2025	100.26	101.28	97.93	100.13	100.13	0.05%	2,868,551
Sep 29, 2025	100.47	101.17	99.28	100.08	100.08	0.48%	3,802,643
Sep 26, 2025	97.75	99.74	97.33	99.60	99.60	1.62%	2,270,976