Roku, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	84.66	88.47	84.50	88.09	88.09	4.47%	4,409,567
Aug 12, 2025	83.13	84.47	82.48	84.32	84.32	2.84%	3,052,343
Aug 11, 2025	83.19	83.79	81.18	81.99	81.99	-1.47%	3,240,490
Aug 8, 2025	81.91	83.24	81.30	83.21	83.21	0.12%	3,935,921
Aug 7, 2025	85.59	85.91	81.67	83.11	83.11	-2.14%	4,372,918
Aug 6, 2025	83.75	86.64	83.00	84.93	84.93	1.54%	3,852,518
Aug 5, 2025	85.18	85.55	82.43	83.64	83.64	-2.55%	5,289,743
Aug 4, 2025	81.41	86.48	81.00	85.83	85.83	7.31%	8,256,116
Aug 1, 2025	85.22	85.46	79.05	79.98	79.98	-15.06%	15,377,950
Jul 31, 2025	92.58	95.20	92.33	94.16	94.16	2.35%	8,896,025
Jul 30, 2025	90.80	92.71	90.60	92.00	92.00	1.79%	3,139,244
Jul 29, 2025	93.81	93.98	88.69	90.38	90.38	-3.49%	4,261,628
Jul 28, 2025	91.18	94.69	90.95	93.65	93.65	3.92%	4,245,551
Jul 25, 2025	90.05	90.61	89.42	90.12	90.12	0.08%	1,972,570
Jul 24, 2025	90.19	91.20	89.62	90.05	90.05	-0.22%	2,766,349
Jul 23, 2025	89.22	90.67	88.95	90.25	90.25	0.78%	2,451,806
Jul 22, 2025	91.00	91.04	88.21	89.55	89.55	-2.33%	2,913,727
Jul 21, 2025	94.35	95.16	91.31	91.69	91.69	-1.72%	3,867,406
Jul 18, 2025	92.21	93.78	90.98	93.29	93.29	2.40%	2,730,929
Jul 17, 2025	91.33	92.37	90.30	91.10	91.10	0.22%	2,509,601
Jul 16, 2025	88.86	91.39	88.61	90.90	90.90	1.81%	2,744,825
Jul 15, 2025	90.15	91.07	89.13	89.28	89.28	-0.61%	2,240,609
Jul 14, 2025	88.92	90.76	88.81	89.83	89.83	0.94%	2,275,828
Jul 11, 2025	89.74	90.48	88.56	88.99	88.99	-1.40%	2,254,616
Jul 10, 2025	91.00	91.66	88.06	90.25	90.25	1.83%	3,058,520
Jul 9, 2025	88.14	88.95	87.18	88.63	88.63	0.56%	1,917,492
Jul 8, 2025	88.50	89.65	87.33	88.14	88.14	0.09%	1,831,164
Jul 7, 2025	87.16	88.12	85.82	88.06	88.06	-0.24%	2,961,780
Jul 3, 2025	87.96	88.99	86.83	88.27	88.27	2.16%	2,047,155
Jul 2, 2025	86.40	88.05	85.51	86.40	86.40	0.23%	2,833,665
Jul 1, 2025	86.74	89.20	86.00	86.20	86.20	-1.92%	3,487,884
Jun 30, 2025	88.53	89.06	87.10	87.89	87.89	1.09%	3,011,135
Jun 27, 2025	87.12	87.73	85.14	86.94	86.94	0.51%	3,631,533
Jun 26, 2025	83.73	86.94	82.60	86.50	86.50	3.43%	3,259,277
Jun 25, 2025	84.25	85.30	83.30	83.63	83.63	-0.07%	3,207,493
Jun 24, 2025	80.99	83.71	80.62	83.69	83.69	3.45%	3,838,278
Jun 23, 2025	80.61	80.98	77.64	80.90	80.90	-0.11%	4,781,263
Jun 20, 2025	82.29	82.62	80.63	80.99	80.99	-0.54%	2,587,447
Jun 18, 2025	80.70	82.44	80.13	81.43	81.43	0.99%	3,096,688
Jun 17, 2025	84.29	85.40	79.79	80.63	80.63	-1.87%	5,593,418
Jun 16, 2025	81.32	84.38	79.91	82.17	82.17	10.43%	9,933,131
Jun 13, 2025	74.95	76.36	73.91	74.41	74.41	-3.05%	3,220,836
Jun 12, 2025	78.98	79.80	76.16	76.75	76.75	-4.63%	3,686,981
Jun 11, 2025	80.31	81.84	79.51	80.48	80.48	0.71%	2,306,230
Jun 10, 2025	79.66	81.75	79.36	79.91	79.91	0.40%	3,886,534
Jun 9, 2025	79.41	79.64	78.14	79.59	79.59	1.39%	2,989,828
Jun 6, 2025	76.38	78.73	74.70	78.50	78.50	5.23%	5,685,230
Jun 5, 2025	73.76	76.50	73.65	74.60	74.60	1.23%	3,854,847
Jun 4, 2025	72.88	74.66	72.75	73.69	73.69	0.99%	3,034,389
Jun 3, 2025	72.98	73.97	71.88	72.97	72.97	-0.05%	3,499,873