5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
-7.40%
1 YEAR PERFORMANCE
+17.80%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $101.37 | $100.46 (-0.9%) | $101.66 | $98.50 | 2.53 M | $14.75 B |
| 01/28/2026 | $104.73 | $100.84 (-3.71%) | $105.14 | $100.66 | 2.52 M | $14.81 B |
| 01/27/2026 | $107.20 | $104.58 (-2.44%) | $107.48 | $103.64 | 2.16 M | $15.36 B |
| 01/26/2026 | $106.24 | $107.00 (0.72%) | $107.74 | $105.04 | 1.83 M | $15.71 B |
| 01/23/2026 | $107.13 | $106.23 (-0.84%) | $107.63 | $104.00 | 2.34 M | $15.60 B |
| 01/22/2026 | $105.53 | $107.23 (1.61%) | $107.46 | $104.84 | 2.61 M | $15.75 B |
| 01/21/2026 | $102.75 | $104.26 (1.47%) | $104.66 | $101.40 | 2.82 M | $15.31 B |
| 01/20/2026 | $100.55 | $102.75 (2.19%) | $104.89 | $100.55 | 2.78 M | $15.09 B |
| 01/16/2026 | $105.11 | $103.66 (-1.38%) | $105.60 | $103.27 | 2.23 M | $15.22 B |
| 01/15/2026 | $107.56 | $104.97 (-2.41%) | $108.32 | $103.93 | 3.16 M | $15.42 B |
| 01/14/2026 | $109.40 | $107.55 (-1.69%) | $109.67 | $105.20 | 3.10 M | $15.79 B |
| 01/13/2026 | $110.35 | $110.51 (0.14%) | $112.21 | $109.00 | 2.44 M | $16.23 B |
| 01/12/2026 | $111.22 | $110.72 (-0.45%) | $116.33 | $106.68 | 4.58 M | $16.26 B |
| 01/09/2026 | $112.28 | $111.17 (-0.99%) | $115.00 | $110.40 | 4.26 M | $16.33 B |
| 01/08/2026 | $112.01 | $108.86 (-2.81%) | $113.63 | $108.40 | 3.38 M | $15.99 B |
| 01/07/2026 | $112.85 | $110.30 (-2.26%) | $113.23 | $108.47 | 2.84 M | $16.20 B |
| 01/06/2026 | $114.95 | $113.28 (-1.45%) | $115.23 | $111.14 | 2.66 M | $16.64 B |
| 01/05/2026 | $111.12 | $114.68 (3.2%) | $116.06 | $110.91 | 3.50 M | $16.84 B |
| 01/02/2026 | $109.16 | $108.72 (-0.4%) | $111.06 | $108.07 | 1.95 M | $15.97 B |
| 12/31/2025 | $110.43 | $108.49 (-1.76%) | $110.72 | $108.25 | 1.70 M | $15.93 B |
| 12/30/2025 | $111.00 | $110.82 (-0.16%) | $112.13 | $110.30 | 1.31 M | $16.27 B |
| 12/29/2025 | $111.40 | $111.24 (-0.14%) | $111.93 | $109.92 | 2.88 M | $16.34 B |
| 12/26/2025 | $110.60 | $112.08 (1.34%) | $112.73 | $109.83 | 1.58 M | $16.46 B |
| 12/24/2025 | $110.21 | $110.68 (0.43%) | $111.23 | $109.25 | 904.05 K | $16.25 B |
| 12/23/2025 | $109.00 | $110.35 (1.24%) | $110.80 | $107.23 | 2.24 M | $16.21 B |
| 12/22/2025 | $109.21 | $109.80 (0.54%) | $113.57 | $109.09 | 2.47 M | $16.12 B |
| 12/19/2025 | $111.46 | $108.82 (-2.37%) | $112.32 | $108.13 | 3.39 M | $15.98 B |
| 12/18/2025 | $109.01 | $110.87 (1.71%) | $112.69 | $108.98 | 2.68 M | $16.28 B |
| 12/17/2025 | $111.33 | $107.69 (-3.27%) | $112.25 | $107.39 | 2.91 M | $15.81 B |
| 12/16/2025 | $113.40 | $111.09 (-2.04%) | $113.40 | $106.47 | 5.18 M | $16.31 B |
| 12/15/2025 | $107.44 | $109.03 (1.48%) | $110.11 | $107.00 | 3.88 M | $16.01 B |
| 12/12/2025 | $108.78 | $107.47 (-1.2%) | $109.96 | $106.42 | 2.99 M | $15.78 B |
| 12/11/2025 | $109.45 | $106.30 (-2.88%) | $112.42 | $105.66 | 5.04 M | $15.61 B |
| 12/10/2025 | $105.99 | $105.36 (-0.59%) | $106.10 | $102.73 | 2.07 M | $15.47 B |
| 12/09/2025 | $101.39 | $105.56 (4.11%) | $106.03 | $101.24 | 2.94 M | $15.50 B |
| 12/08/2025 | $100.87 | $101.70 (0.82%) | $102.85 | $100.27 | 2.88 M | $14.94 B |
| 12/05/2025 | $93.00 | $100.09 (7.62%) | $101.29 | $92.88 | 4.98 M | $14.70 B |
| 12/04/2025 | $93.52 | $94.54 (1.09%) | $95.95 | $91.66 | 3.44 M | $13.88 B |
| 12/03/2025 | $97.35 | $92.98 (-4.49%) | $97.59 | $91.77 | 4.45 M | $13.65 B |
| 12/02/2025 | $96.52 | $98.26 (1.8%) | $99.10 | $95.73 | 2.72 M | $14.43 B |
| 12/01/2025 | $95.64 | $96.52 (0.92%) | $96.89 | $94.20 | 2.16 M | $14.17 B |
| 11/28/2025 | $95.70 | $96.79 (1.14%) | $96.93 | $94.61 | 1.02 M | $14.21 B |
| 11/26/2025 | $95.32 | $95.63 (0.33%) | $97.64 | $95.14 | 1.95 M | $14.04 B |
| 11/25/2025 | $93.58 | $94.88 (1.39%) | $95.58 | $92.56 | 2.56 M | $13.93 B |
| 11/24/2025 | $93.04 | $93.58 (0.58%) | $94.78 | $92.18 | 2.47 M | $13.74 B |
| 11/21/2025 | $91.36 | $93.32 (2.15%) | $94.53 | $90.55 | 2.62 M | $13.70 B |
| 11/20/2025 | $95.00 | $90.99 (-4.22%) | $97.47 | $90.61 | 3.34 M | $13.36 B |
| 11/19/2025 | $94.84 | $93.10 (-1.83%) | $95.90 | $92.21 | 2.32 M | $13.67 B |
| 11/18/2025 | $95.09 | $95.27 (0.19%) | $96.46 | $92.82 | 2.97 M | $13.99 B |
| 11/17/2025 | $99.09 | $96.89 (-2.22%) | $99.52 | $95.97 | 2.47 M | $14.23 B |
| 11/14/2025 | $97.06 | $99.77 (2.79%) | $102.70 | $95.58 | 2.69 M | $14.65 B |
| 11/13/2025 | $104.56 | $100.01 (-4.35%) | $104.76 | $97.79 | 3.06 M | $14.69 B |
| 11/12/2025 | $107.52 | $105.92 (-1.49%) | $108.00 | $105.46 | 1.86 M | $15.55 B |
| 11/11/2025 | $104.56 | $106.79 (2.13%) | $107.42 | $104.56 | 2.21 M | $15.68 B |
| 11/10/2025 | $103.30 | $105.00 (1.65%) | $106.61 | $100.97 | 2.84 M | $15.42 B |
| 11/07/2025 | $102.90 | $102.30 (-0.58%) | $103.00 | $98.71 | 5.24 M | $15.02 B |
| 11/06/2025 | $107.59 | $104.82 (-2.57%) | $108.39 | $104.20 | 3.45 M | $15.39 B |
| 11/05/2025 | $106.64 | $105.67 (-0.91%) | $108.79 | $104.24 | 2.73 M | $15.52 B |
| 11/04/2025 | $105.83 | $106.10 (0.26%) | $106.79 | $102.57 | 3.53 M | $15.58 B |
| 11/03/2025 | $109.46 | $108.63 (-0.76%) | $111.29 | $106.00 | 5.39 M | $15.95 B |
| 10/31/2025 | $96.90 | $106.13 (9.53%) | $116.66 | $96.77 | 15.56 M | $15.59 B |
| 10/30/2025 | $96.91 | $100.03 (3.22%) | $103.00 | $96.91 | 7.15 M | $14.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
