Roku, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	112.61	116.23	110.29	116.00	116.00	4,541
2026-04-29	112.12	114.50	110.00	112.48	112.48	903
2026-04-28	114.19	115.00	110.97	112.82	112.82	740
2026-04-27	115.10	117.21	112.59	115.27	115.27	1,021
2026-04-24	113.02	117.92	113.02	114.44	114.44	586
2026-04-23	116.57	118.73	113.15	114.84	114.84	1,342
2026-04-22	115.34	117.63	115.03	117.63	117.63	1,370
2026-04-21	119.79	120.50	115.08	115.27	115.27	2,551
2026-04-20	114.50	118.48	112.00	118.32	118.32	1,983
2026-04-17	110.00	116.75	110.00	115.02	115.02	1,870
2026-04-16	108.69	111.82	108.52	111.19	111.19	5,019
2026-04-15	105.54	109.33	105.00	108.80	108.80	21,008
2026-04-14	103.50	107.81	102.76	106.96	106.96	8,214
2026-04-13	100.58	103.48	99.000	103.48	103.48	9,819
2026-04-10	98.000	101.52	97.680	100.91	100.91	1,209
2026-04-09	100.08	103.49	98.100	99.870	99.870	1,785
2026-04-08	102.05	105.78	101.40	102.16	102.16	12,466
2026-04-07	98.590	100.00	96.500	99.320	99.320	1,577
2026-04-02	94.000	98.850	90.780	97.300	97.300	2,156
2026-04-01	94.600	97.235	94.550	95.060	95.060	1,878
2026-03-31	88.230	95.550	87.420	94.900	94.900	645
2026-03-30	87.640	89.660	86.380	87.850	87.850	865
2026-03-27	90.000	90.000	84.920	86.798	86.798	1,910
2026-03-26	93.940	95.440	89.058	89.825	89.825	1,586
2026-03-25	96.850	98.960	93.475	94.790	94.790	1,482
2026-03-24	96.660	99.050	94.900	96.040	96.040	10,449
2026-03-23	94.160	98.900	90.300	98.871	98.871	2,329
2026-03-20	95.880	97.870	92.220	92.510	92.510	1,204
2026-03-19	94.800	96.920	93.990	95.940	95.940	3,514
2026-03-18	98.000	98.000	95.000	97.135	97.135	294
2026-03-17	96.000	99.000	95.200	96.410	96.410	2,063
2026-03-16	92.560	96.230	91.590	95.185	95.185	1,493
2026-03-13	94.690	96.920	91.390	91.990	91.990	4,960
2026-03-12	99.920	102.00	96.380	96.440	96.440	1,945
2026-03-11	101.49	102.49	98.970	99.660	99.660	435
2026-03-10	99.950	101.95	97.520	100.10	100.10	1,066
2026-03-09	96.780	99.680	95.050	97.170	97.170	6,646
2026-03-06	98.000	100.50	95.407	99.900	99.900	752
2026-03-05	98.400	101.13	96.850	98.350	98.350	586
2026-03-04	93.080	97.230	92.920	97.100	97.100	910
2026-03-03	98.090	98.090	93.819	95.810	95.810	12,653
2026-03-02	96.980	98.430	95.210	97.860	97.860	2,572
2026-02-27	93.000	98.270	91.500	97.350	97.350	3,094
2026-02-26	91.650	94.000	91.010	93.133	93.133	3,673
2026-02-25	87.700	92.601	87.370	92.350	92.350	4,884
2026-02-24	85.000	86.970	83.630	86.780	86.780	1,887
2026-02-23	89.030	91.100	83.410	84.860	84.860	1,255
2026-02-20	89.440	90.670	88.030	89.710	89.710	1,196
2026-02-19	90.730	91.000	88.795	89.400	89.400	1,079
2026-02-18	87.500	90.480	87.500	89.330	89.330	1,919
2026-02-17	90.030	91.990	85.535	88.630	88.630	2,557
2026-02-16	90.830	90.830	90.830	90.830	90.830	0
2026-02-13	93.420	97.500	86.671	90.830	90.830	29,231
2026-02-12	87.690	89.250	78.580	81.520	81.520	12,256
2026-02-11	92.130	92.130	86.760	87.120	87.120	1,370
2026-02-10	88.960	91.700	88.500	91.300	91.300	3,287
2026-02-09	86.820	89.850	86.000	88.690	88.690	3,294
2026-02-06	83.500	89.500	83.500	86.260	86.260	4,623
2026-02-05	90.230	93.050	83.710	84.124	84.124	21,366
2026-02-04	93.780	94.810	90.325	90.560	90.560	1,777

← NewerPage 3 of 4 · 223 trading daysOlder →

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.