-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
+10.14% -
3 MONTH PERFORMANCE
+19.48% -
6 MONTH PERFORMANCE
+16.28% -
YEAR-TO-DATE PERFORMANCE
-18.57% -
1 YEAR PERFORMANCE
+5.74%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $75.32 | $74.66 (-0.88%) | $75.44 | $73.72 | 2.37 M | $10.78 B |
| 09/27/2024 | $74.40 | $74.41 (0.01%) | $76.00 | $74.17 | 2.84 M | $10.74 B |
| 09/26/2024 | $73.88 | $73.70 (-0.24%) | $74.48 | $71.74 | 3.69 M | $10.64 B |
| 09/25/2024 | $75.90 | $74.01 (-2.49%) | $76.10 | $73.58 | 3.15 M | $10.68 B |
| 09/24/2024 | $74.11 | $76.36 (3.04%) | $76.51 | $73.73 | 3.08 M | $11.02 B |
| 09/23/2024 | $75.96 | $73.80 (-2.84%) | $76.32 | $73.76 | 2.73 M | $10.65 B |
| 09/20/2024 | $76.78 | $76.02 (-0.99%) | $77.94 | $75.60 | 4.06 M | $10.97 B |
| 09/19/2024 | $79.47 | $77.45 (-2.54%) | $79.65 | $76.41 | 4.29 M | $11.18 B |
| 09/18/2024 | $76.18 | $77.36 (1.55%) | $78.69 | $76.00 | 5.67 M | $11.17 B |
| 09/17/2024 | $75.33 | $74.67 (-0.88%) | $76.40 | $74.42 | 2.77 M | $10.78 B |
| 09/16/2024 | $74.23 | $74.37 (0.19%) | $74.94 | $72.73 | 2.60 M | $10.73 B |
| 09/13/2024 | $74.69 | $74.69 (0%) | $75.45 | $73.67 | 3.09 M | $10.78 B |
| 09/12/2024 | $74.65 | $74.13 (-0.7%) | $75.27 | $72.46 | 7.55 M | $10.70 B |
| 09/11/2024 | $68.11 | $70.15 (3%) | $70.20 | $66.95 | 4.67 M | $10.13 B |
| 09/10/2024 | $66.07 | $65.66 (-0.62%) | $66.19 | $64.11 | 2.06 M | $9.48 B |
| 09/09/2024 | $64.37 | $65.41 (1.62%) | $66.61 | $64.15 | 2.51 M | $9.44 B |
| 09/06/2024 | $66.81 | $64.37 (-3.65%) | $67.84 | $63.69 | 3.20 M | $9.29 B |
| 09/05/2024 | $66.85 | $66.70 (-0.22%) | $68.40 | $65.39 | 4.95 M | $9.63 B |
| 09/04/2024 | $64.37 | $63.55 (-1.27%) | $65.93 | $63.28 | 2.28 M | $9.17 B |
| 09/03/2024 | $67.64 | $65.22 (-3.58%) | $67.64 | $64.91 | 2.34 M | $9.41 B |
| 08/30/2024 | $68.70 | $67.77 (-1.35%) | $68.83 | $63.83 | 6.09 M | $9.78 B |
| 08/29/2024 | $67.45 | $68.44 (1.47%) | $69.75 | $67.36 | 3.40 M | $9.88 B |
| 08/28/2024 | $69.28 | $66.85 (-3.51%) | $69.28 | $66.31 | 3.32 M | $9.65 B |
| 08/27/2024 | $69.40 | $69.74 (0.49%) | $70.68 | $68.88 | 2.60 M | $10.07 B |
| 08/26/2024 | $69.43 | $69.60 (0.24%) | $70.48 | $68.30 | 3.87 M | $10.05 B |
| 08/23/2024 | $64.39 | $69.15 (7.39%) | $70.56 | $64.00 | 10.75 M | $9.98 B |
| 08/22/2024 | $63.02 | $61.81 (-1.92%) | $63.36 | $61.65 | 2.00 M | $8.92 B |
| 08/21/2024 | $62.32 | $62.77 (0.72%) | $62.85 | $61.24 | 2.20 M | $9.06 B |
| 08/20/2024 | $61.78 | $61.99 (0.34%) | $62.39 | $61.29 | 2.12 M | $8.95 B |
| 08/19/2024 | $59.38 | $61.96 (4.34%) | $62.28 | $58.89 | 3.17 M | $8.94 B |
| 08/16/2024 | $58.83 | $58.58 (-0.42%) | $59.77 | $58.49 | 1.97 M | $8.46 B |
| 08/15/2024 | $57.16 | $59.27 (3.69%) | $61.00 | $57.06 | 4.00 M | $8.55 B |
| 08/14/2024 | $57.02 | $56.22 (-1.4%) | $57.24 | $55.25 | 2.45 M | $8.11 B |
| 08/13/2024 | $54.00 | $56.51 (4.65%) | $57.13 | $53.84 | 2.90 M | $8.16 B |
| 08/12/2024 | $55.32 | $53.52 (-3.25%) | $55.32 | $53.29 | 2.68 M | $7.73 B |
| 08/09/2024 | $55.70 | $55.10 (-1.08%) | $55.77 | $54.61 | 2.09 M | $7.95 B |
| 08/08/2024 | $53.01 | $55.61 (4.9%) | $55.70 | $52.80 | 4.04 M | $8.03 B |
| 08/07/2024 | $53.68 | $52.84 (-1.56%) | $56.85 | $52.79 | 5.06 M | $7.63 B |
| 08/06/2024 | $52.23 | $53.03 (1.53%) | $53.82 | $51.30 | 4.39 M | $7.65 B |
| 08/05/2024 | $49.85 | $51.67 (3.65%) | $52.96 | $48.33 | 6.73 M | $7.46 B |
| 08/02/2024 | $56.90 | $53.14 (-6.61%) | $57.98 | $52.95 | 7.58 M | $7.67 B |
| 08/01/2024 | $58.59 | $55.33 (-5.56%) | $58.68 | $54.36 | 6.81 M | $7.99 B |
| 07/31/2024 | $57.60 | $58.21 (1.06%) | $58.97 | $56.94 | 2.83 M | $8.40 B |
| 07/30/2024 | $58.35 | $57.44 (-1.56%) | $59.30 | $56.90 | 2.88 M | $8.29 B |
| 07/29/2024 | $59.18 | $58.90 (-0.47%) | $59.72 | $58.05 | 2.44 M | $8.50 B |
| 07/26/2024 | $58.50 | $59.04 (0.92%) | $59.06 | $57.42 | 3.01 M | $8.49 B |
| 07/25/2024 | $55.51 | $57.45 (3.49%) | $58.88 | $55.30 | 3.52 M | $8.26 B |
| 07/24/2024 | $60.04 | $55.59 (-7.41%) | $60.05 | $55.40 | 7.75 M | $7.99 B |
| 07/23/2024 | $61.50 | $62.09 (0.96%) | $62.68 | $60.61 | 2.29 M | $8.93 B |
| 07/22/2024 | $62.97 | $62.05 (-1.46%) | $62.97 | $60.64 | 2.64 M | $8.92 B |
| 07/19/2024 | $62.81 | $62.55 (-0.41%) | $64.25 | $62.30 | 2.55 M | $8.99 B |
| 07/18/2024 | $64.71 | $62.77 (-3%) | $66.19 | $62.27 | 3.60 M | $9.02 B |
| 07/17/2024 | $63.88 | $64.77 (1.39%) | $66.18 | $63.75 | 4.22 M | $9.31 B |
| 07/16/2024 | $62.74 | $64.73 (3.17%) | $65.11 | $62.72 | 4.03 M | $9.31 B |
| 07/15/2024 | $61.46 | $62.44 (1.59%) | $63.27 | $60.25 | 3.70 M | $8.98 B |
| 07/12/2024 | $61.10 | $61.32 (0.36%) | $62.11 | $60.74 | 2.83 M | $8.81 B |
| 07/11/2024 | $62.21 | $60.67 (-2.48%) | $63.50 | $60.54 | 3.21 M | $8.72 B |
| 07/10/2024 | $63.47 | $61.37 (-3.31%) | $63.74 | $60.73 | 3.71 M | $8.82 B |
| 07/09/2024 | $60.88 | $63.11 (3.66%) | $63.16 | $60.52 | 3.03 M | $9.07 B |
| 07/08/2024 | $62.37 | $61.02 (-2.16%) | $62.56 | $60.85 | 2.65 M | $8.77 B |
| 07/05/2024 | $62.00 | $62.08 (0.13%) | $63.09 | $61.17 | 2.92 M | $8.92 B |
| 07/03/2024 | $61.87 | $62.29 (0.68%) | $62.88 | $61.51 | 2.11 M | $8.95 B |
| 07/02/2024 | $62.45 | $61.36 (-1.75%) | $62.73 | $60.52 | 3.07 M | $8.82 B |
| 07/01/2024 | $60.18 | $62.47 (3.81%) | $63.76 | $60.05 | 5.56 M | $8.98 B |