Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 141.00 | 142.98 | 138.20 | 142.58 | 142.58 | 610 |
| 2026-07-23 | 142.80 | 142.95 | 140.10 | 141.92 | 141.92 | 711 |
| 2026-07-22 | 143.80 | 144.50 | 143.00 | 143.37 | 143.37 | 945 |
| 2026-07-21 | 145.95 | 145.95 | 143.86 | 144.27 | 144.27 | 2,167 |
| 2026-07-20 | 145.00 | 145.67 | 142.25 | 144.97 | 144.97 | 652 |
| 2026-07-17 | 141.15 | 144.67 | 141.15 | 144.34 | 144.34 | 1,011 |
| 2026-07-16 | 143.01 | 144.15 | 142.44 | 143.69 | 143.69 | 1,131 |
| 2026-07-15 | 141.57 | 143.52 | 140.77 | 142.94 | 142.94 | 2,030 |
| 2026-07-14 | 140.42 | 143.08 | 140.42 | 142.10 | 142.10 | 1,550 |
| 2026-07-13 | 138.63 | 142.84 | 138.63 | 142.20 | 142.20 | 1,158 |
| 2026-07-10 | 142.00 | 142.00 | 138.50 | 140.74 | 140.74 | 384 |
| 2026-07-09 | 139.20 | 142.00 | 137.24 | 140.24 | 140.24 | 430 |
| 2026-07-08 | 141.00 | 141.50 | 137.38 | 140.24 | 140.24 | 647 |
| 2026-07-07 | 143.12 | 143.12 | 141.25 | 141.73 | 141.73 | 561 |
| 2026-07-06 | 142.00 | 143.63 | 141.05 | 142.01 | 142.01 | 935 |
| 2026-07-03 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | 0 |
| 2026-07-02 | 141.00 | 142.45 | 140.00 | 142.23 | 142.23 | 1,397 |
| 2026-07-01 | 137.01 | 141.80 | 136.73 | 140.57 | 140.57 | 2,106 |
| 2026-06-30 | 135.62 | 138.38 | 135.32 | 138.00 | 138.00 | 5,133 |
| 2026-06-29 | 135.48 | 137.43 | 135.10 | 136.22 | 136.22 | 906 |
| 2026-06-26 | 134.00 | 136.30 | 132.88 | 136.02 | 136.02 | 617 |
| 2026-06-25 | 136.95 | 138.00 | 134.48 | 134.77 | 134.77 | 596 |
| 2026-06-24 | 136.50 | 137.34 | 133.05 | 136.30 | 136.30 | 1,421 |
| 2026-06-23 | 135.02 | 136.16 | 132.82 | 135.27 | 135.27 | 1,456 |
| 2026-06-22 | 137.00 | 139.40 | 135.02 | 135.26 | 135.26 | 2,936 |
| 2026-06-19 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | 0 |
| 2026-06-18 | 137.28 | 139.24 | 132.70 | 138.22 | 138.22 | 2,615 |
| 2026-06-17 | 138.80 | 140.27 | 137.13 | 137.92 | 137.92 | 2,535 |
| 2026-06-16 | 141.48 | 142.10 | 135.05 | 139.16 | 139.16 | 3,530 |
| 2026-06-15 | 145.14 | 148.88 | 139.59 | 141.05 | 141.05 | 13,566 |
| 2026-06-12 | 120.20 | 128.50 | 119.58 | 127.89 | 127.89 | 7,445 |
| 2026-06-11 | 118.92 | 122.26 | 115.58 | 119.59 | 119.59 | 724 |
| 2026-06-10 | 118.01 | 121.16 | 117.62 | 118.67 | 118.67 | 2,325 |
| 2026-06-09 | 123.00 | 127.03 | 118.25 | 120.50 | 120.50 | 1,771 |
| 2026-06-08 | 127.90 | 127.90 | 122.76 | 124.05 | 124.05 | 1,348 |
| 2026-06-05 | 122.80 | 127.77 | 121.55 | 121.55 | 121.55 | 905 |
| 2026-06-04 | 122.95 | 128.75 | 121.06 | 126.67 | 126.67 | 2,592 |
| 2026-06-03 | 127.12 | 128.20 | 119.49 | 122.06 | 122.06 | 9,240 |
| 2026-06-02 | 128.27 | 130.40 | 124.56 | 127.14 | 127.14 | 2,886 |
| 2026-06-01 | 130.49 | 132.11 | 127.00 | 129.67 | 129.67 | 3,071 |
| 2026-05-29 | 131.10 | 133.43 | 128.00 | 131.14 | 131.14 | 2,969 |
| 2026-05-28 | 132.28 | 132.98 | 128.12 | 130.29 | 130.29 | 1,354 |
| 2026-05-27 | 127.61 | 132.73 | 127.00 | 130.47 | 130.47 | 2,553 |
| 2026-05-26 | 127.00 | 130.00 | 124.46 | 127.43 | 127.43 | 1,504 |
| 2026-05-22 | 127.91 | 128.00 | 121.90 | 126.37 | 126.37 | 1,252 |
| 2026-05-21 | 121.80 | 127.44 | 121.80 | 127.01 | 127.01 | 804 |
| 2026-05-20 | 121.10 | 124.74 | 120.28 | 123.93 | 123.93 | 1,605 |
| 2026-05-19 | 123.90 | 127.00 | 119.62 | 120.21 | 120.21 | 1,793 |
| 2026-05-18 | 123.18 | 127.20 | 120.00 | 125.03 | 125.03 | 1,055 |
| 2026-05-15 | 127.05 | 127.05 | 121.75 | 124.34 | 124.34 | 658 |
| 2026-05-14 | 129.00 | 129.00 | 124.26 | 125.90 | 125.90 | 577 |
| 2026-05-13 | 127.41 | 128.81 | 124.85 | 126.76 | 126.76 | 618 |
| 2026-05-12 | 125.12 | 130.00 | 125.12 | 126.83 | 126.83 | 482 |
| 2026-05-11 | 130.12 | 131.39 | 127.51 | 129.80 | 129.80 | 1,327 |
| 2026-05-08 | 125.29 | 129.85 | 124.80 | 128.96 | 128.96 | 1,654 |
| 2026-05-07 | 126.79 | 129.80 | 126.00 | 127.28 | 127.28 | 2,876 |
| 2026-05-06 | 124.86 | 128.50 | 123.75 | 127.55 | 127.55 | 2,156 |
| 2026-05-05 | 127.95 | 128.00 | 123.88 | 125.75 | 125.75 | 1,489 |
| 2026-05-04 | 124.04 | 127.91 | 121.00 | 126.40 | 126.40 | 7,322 |
| 2026-05-01 | 124.04 | 129.37 | 114.82 | 121.33 | 121.33 | 16,094 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.