Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 99.710 | 100.00 | 93.400 | 93.790 | 93.790 | 1,341 |
| 2026-02-02 | 93.290 | 97.790 | 92.910 | 96.270 | 96.270 | 1,790 |
| 2026-01-30 | 100.40 | 100.94 | 94.720 | 95.520 | 95.520 | 5,230 |
| 2026-01-29 | 100.87 | 102.00 | 98.553 | 99.880 | 99.880 | 1,800 |
| 2026-01-28 | 105.78 | 105.78 | 101.06 | 102.36 | 102.36 | 5,036 |
| 2026-01-27 | 107.20 | 107.88 | 103.88 | 104.09 | 104.09 | 1,139 |
| 2026-01-26 | 104.16 | 107.41 | 104.16 | 106.68 | 106.68 | 2,521 |
| 2026-01-23 | 106.15 | 107.20 | 103.99 | 105.27 | 105.27 | 2,387 |
| 2026-01-22 | 103.99 | 106.55 | 103.99 | 106.02 | 106.02 | 805 |
| 2026-01-21 | 102.49 | 104.64 | 101.54 | 102.42 | 102.42 | 763 |
| 2026-01-20 | 101.80 | 104.54 | 95.050 | 102.94 | 102.94 | 3,903 |
| 2026-01-19 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | 0 |
| 2026-01-16 | 105.61 | 106.00 | 103.46 | 103.77 | 103.77 | 3,046 |
| 2026-01-15 | 108.63 | 108.63 | 104.65 | 104.91 | 104.91 | 1,204 |
| 2026-01-14 | 110.07 | 110.40 | 105.13 | 106.56 | 106.56 | 1,922 |
| 2026-01-13 | 110.58 | 111.70 | 109.05 | 111.70 | 111.70 | 2,455 |
| 2026-01-12 | 111.20 | 111.26 | 106.70 | 109.13 | 109.13 | 5,502 |
| 2026-01-09 | 109.35 | 115.00 | 109.30 | 111.25 | 111.25 | 5,004 |
| 2026-01-08 | 112.85 | 113.43 | 109.51 | 110.30 | 110.30 | 3,165 |
| 2026-01-07 | 112.95 | 113.24 | 108.91 | 109.99 | 109.99 | 2,385 |
| 2026-01-06 | 115.38 | 115.49 | 111.14 | 113.38 | 113.38 | 1,608 |
| 2026-01-05 | 110.44 | 115.01 | 110.05 | 114.67 | 114.67 | 2,325 |
| 2026-01-02 | 109.56 | 110.95 | 108.12 | 108.61 | 108.61 | 401 |
| 2025-12-31 | 110.43 | 110.56 | 109.14 | 109.82 | 109.82 | 869 |
| 2025-12-30 | 110.99 | 112.05 | 110.29 | 111.71 | 111.71 | 699 |
| 2025-12-29 | 112.30 | 112.30 | 110.16 | 111.24 | 111.24 | 1,931 |
| 2025-12-24 | 110.44 | 111.08 | 109.48 | 111.06 | 111.06 | 244 |
| 2025-12-23 | 111.89 | 111.89 | 107.23 | 109.76 | 109.76 | 1,129 |
| 2025-12-22 | 109.66 | 113.50 | 109.14 | 110.11 | 110.11 | 3,332 |
| 2025-12-19 | 110.45 | 112.33 | 109.99 | 110.63 | 110.63 | 710 |
| 2025-12-18 | 105.06 | 112.49 | 105.06 | 110.97 | 110.97 | 1,887 |
| 2025-12-17 | 110.68 | 112.03 | 109.63 | 109.63 | 109.63 | 2,826 |
| 2025-12-16 | 110.30 | 115.00 | 106.62 | 109.07 | 109.07 | 9,386 |
| 2025-12-15 | 107.30 | 109.97 | 107.25 | 109.68 | 109.68 | 482 |
| 2025-12-12 | 109.68 | 110.00 | 106.57 | 108.33 | 108.33 | 667 |
| 2025-12-11 | 104.04 | 112.28 | 104.04 | 106.54 | 106.54 | 10,883 |
| 2025-12-10 | 105.99 | 105.99 | 102.90 | 104.69 | 104.69 | 239 |
| 2025-12-09 | 101.39 | 104.94 | 101.23 | 104.87 | 104.87 | 1,606 |
| 2025-12-08 | 100.50 | 102.75 | 100.28 | 100.68 | 100.68 | 1,627 |
| 2025-12-05 | 95.000 | 101.28 | 91.500 | 99.995 | 99.995 | 1,270 |
| 2025-12-04 | 93.580 | 95.867 | 91.785 | 94.753 | 94.753 | 6,068 |
| 2025-12-03 | 97.000 | 97.620 | 92.000 | 92.910 | 92.910 | 2,368 |
| 2025-12-02 | 96.520 | 99.050 | 95.870 | 98.650 | 98.650 | 195 |
← NewerPage 4 of 4 · 223 trading days
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.