Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.16 | 156.74 | 153.21 | 155.01 | 155.01 | 438 |
| 2026-10-16 | 153.90 | 158.00 | 153.90 | 154.18 | 154.18 | 1,027 |
| 2026-10-15 | 151.00 | 155.07 | 150.00 | 154.97 | 154.97 | 241 |
| 2026-10-14 | 151.00 | 153.38 | 151.00 | 151.99 | 151.99 | 164 |
| 2026-10-13 | 151.91 | 153.52 | 151.91 | 153.42 | 153.42 | 478 |
| 2026-10-12 | 152.85 | 153.50 | 151.20 | 153.26 | 153.26 | 256 |
| 2026-10-09 | 154.00 | 154.99 | 151.87 | 153.39 | 153.39 | 242 |
| 2026-10-08 | 150.73 | 154.73 | 150.73 | 153.88 | 153.88 | 322 |
| 2026-10-07 | 154.00 | 154.00 | 151.00 | 153.14 | 153.14 | 1,596 |
| 2026-10-06 | 154.00 | 154.99 | 151.30 | 151.76 | 151.76 | 309 |
| 2026-10-05 | 154.96 | 154.96 | 151.12 | 153.12 | 153.12 | 2,042 |
| 2026-10-02 | 152.00 | 152.51 | 149.50 | 152.36 | 152.36 | 1,851 |
| 2026-10-01 | 153.51 | 153.51 | 150.22 | 150.79 | 150.79 | 1,126 |
| 2026-09-30 | 151.00 | 153.44 | 150.69 | 152.80 | 152.80 | 373 |
| 2026-09-29 | 152.00 | 152.99 | 151.80 | 152.14 | 152.14 | 865 |
| 2026-09-28 | 152.68 | 153.36 | 151.00 | 153.03 | 153.03 | 276 |
| 2026-09-25 | 152.46 | 155.01 | 152.37 | 152.83 | 152.83 | 434 |
| 2026-09-24 | 151.00 | 154.18 | 151.00 | 153.56 | 153.56 | 312 |
| 2026-09-23 | 153.41 | 154.01 | 152.77 | 152.91 | 152.91 | 552 |
| 2026-09-22 | 153.00 | 156.00 | 153.00 | 153.82 | 153.82 | 294 |
| 2026-09-21 | 152.90 | 155.77 | 152.90 | 154.03 | 154.03 | 1,027 |
| 2026-09-18 | 154.38 | 156.38 | 152.73 | 153.79 | 153.79 | 1,284 |
| 2026-09-17 | 156.50 | 157.40 | 153.99 | 154.66 | 154.66 | 1,329 |
| 2026-09-16 | 155.90 | 157.50 | 155.62 | 155.81 | 155.81 | 242 |
| 2026-09-15 | 156.24 | 157.62 | 155.90 | 157.35 | 157.35 | 126 |
| 2026-09-14 | 155.00 | 157.30 | 152.69 | 157.24 | 157.24 | 1,036 |
| 2026-09-11 | 154.15 | 155.02 | 154.15 | 154.53 | 154.53 | 207 |
| 2026-09-10 | 150.95 | 154.45 | 150.95 | 153.73 | 153.73 | 119 |
| 2026-09-09 | 152.74 | 155.00 | 152.49 | 152.96 | 152.96 | 1,654 |
| 2026-09-08 | 154.58 | 155.60 | 152.32 | 154.68 | 154.68 | 1,059 |
| 2026-09-04 | 156.40 | 158.55 | 155.64 | 155.98 | 155.98 | 280 |
| 2026-09-03 | 157.70 | 158.87 | 155.75 | 158.10 | 158.10 | 447 |
| 2026-09-02 | 154.03 | 158.95 | 154.03 | 158.05 | 158.05 | 605 |
| 2026-09-01 | 158.10 | 158.10 | 155.59 | 155.82 | 155.82 | 1,718 |
| 2026-08-31 | 158.00 | 161.44 | 154.92 | 156.85 | 156.85 | 378 |
| 2026-08-28 | 155.03 | 158.31 | 155.03 | 157.90 | 157.90 | 208 |
| 2026-08-27 | 159.04 | 159.99 | 157.25 | 157.26 | 157.26 | 539 |
| 2026-08-26 | 157.10 | 159.82 | 157.10 | 159.23 | 159.23 | 75 |
| 2026-08-25 | 159.15 | 159.80 | 157.10 | 158.71 | 158.71 | 3,189 |
| 2026-08-24 | 158.38 | 158.62 | 156.16 | 158.49 | 158.49 | 2,979 |
| 2026-08-21 | 156.45 | 158.73 | 156.01 | 158.47 | 158.47 | 1,027 |
| 2026-08-20 | 156.80 | 157.71 | 156.01 | 157.33 | 157.33 | 410 |
| 2026-08-19 | 156.80 | 158.50 | 156.80 | 157.87 | 157.87 | 542 |
| 2026-08-18 | 158.05 | 159.68 | 155.34 | 158.85 | 158.85 | 2,157 |
| 2026-08-17 | 158.00 | 158.30 | 155.00 | 157.87 | 157.87 | 1,446 |
| 2026-08-14 | 154.08 | 157.80 | 152.96 | 157.11 | 157.11 | 2,333 |
| 2026-08-13 | 152.00 | 153.64 | 150.77 | 153.40 | 153.40 | 652 |
| 2026-08-12 | 149.99 | 152.00 | 149.00 | 151.09 | 151.09 | 1,044 |
| 2026-08-11 | 151.00 | 152.40 | 150.75 | 150.82 | 150.82 | 237 |
| 2026-08-10 | 153.80 | 154.01 | 151.47 | 152.02 | 152.02 | 926 |
| 2026-08-07 | 149.50 | 152.89 | 149.00 | 152.89 | 152.89 | 6,912 |
| 2026-08-06 | 148.00 | 150.56 | 145.18 | 149.54 | 149.54 | 2,142 |
| 2026-08-05 | 147.32 | 148.00 | 145.17 | 146.52 | 146.52 | 691 |
| 2026-08-04 | 148.00 | 148.00 | 145.01 | 146.73 | 146.73 | 780 |
| 2026-08-03 | 145.81 | 147.67 | 144.01 | 146.05 | 146.05 | 2,963 |
| 2026-07-31 | 143.34 | 145.75 | 143.34 | 145.19 | 145.19 | 249 |
| 2026-07-30 | 145.00 | 147.60 | 144.21 | 145.43 | 145.43 | 1,204 |
| 2026-07-29 | 143.91 | 145.06 | 143.20 | 145.00 | 145.00 | 375 |
| 2026-07-28 | 142.81 | 144.49 | 141.69 | 144.06 | 144.06 | 798 |
| 2026-07-27 | 144.00 | 144.12 | 138.50 | 143.50 | 143.50 | 504 |
Page 1 of 2 · 65 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.