-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
-10.21% -
3 MONTH PERFORMANCE
+10.15% -
6 MONTH PERFORMANCE
+19.27% -
YEAR-TO-DATE PERFORMANCE
-24.57% -
1 YEAR PERFORMANCE
-26.13%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $69.52 | $69.15 (-0.54%) | $69.85 | $68.15 | 993,847 | |
| 11/20/2024 | $67.99 | $68.71 (1.06%) | $69.85 | $65.97 | 8.61 M | $9.95 B |
| 11/19/2024 | $72.89 | $73.61 (0.99%) | $75.02 | $72.18 | 2.85 M | $10.66 B |
| 11/18/2024 | $71.28 | $74.03 (3.86%) | $74.44 | $70.22 | 4.54 M | $10.72 B |
| 11/15/2024 | $74.50 | $68.87 (-7.56%) | $74.50 | $68.77 | 5.82 M | $9.98 B |
| 11/14/2024 | $75.57 | $74.32 (-1.65%) | $76.35 | $74.20 | 2.27 M | $10.77 B |
| 11/13/2024 | $75.78 | $75.21 (-0.75%) | $78.57 | $75.10 | 2.78 M | $10.90 B |
| 11/12/2024 | $76.15 | $76.62 (0.62%) | $77.74 | $75.75 | 2.91 M | $11.10 B |
| 11/11/2024 | $74.53 | $77.12 (3.48%) | $77.21 | $73.85 | 3.47 M | $11.17 B |
| 11/08/2024 | $71.49 | $73.82 (3.26%) | $74.14 | $70.76 | 4.27 M | $10.65 B |
| 11/07/2024 | $72.60 | $72.03 (-0.79%) | $72.89 | $70.99 | 3.19 M | $10.40 B |
| 11/06/2024 | $71.96 | $72.27 (0.43%) | $72.97 | $71.11 | 4.07 M | $10.43 B |
| 11/05/2024 | $67.23 | $69.67 (3.63%) | $71.27 | $67.00 | 5.51 M | $10.05 B |
| 11/04/2024 | $64.62 | $67.18 (3.96%) | $69.82 | $64.51 | 6.69 M | $9.70 B |
| 11/01/2024 | $63.35 | $65.70 (3.71%) | $66.00 | $63.00 | 6.78 M | $9.48 B |
| 10/31/2024 | $68.00 | $64.08 (-5.76%) | $68.75 | $60.05 | 21.96 M | $9.25 B |
| 10/30/2024 | $76.92 | $77.51 (0.77%) | $79.29 | $76.08 | 7.24 M | $11.19 B |
| 10/29/2024 | $76.17 | $76.41 (0.32%) | $77.06 | $75.06 | 1.96 M | $11.03 B |
| 10/28/2024 | $75.93 | $76.05 (0.16%) | $77.25 | $75.61 | 2.03 M | $10.98 B |
| 10/25/2024 | $74.66 | $75.27 (0.82%) | $76.23 | $74.25 | 2.28 M | $10.86 B |
| 10/24/2024 | $74.00 | $74.04 (0.05%) | $74.76 | $73.55 | 2.29 M | $10.69 B |
| 10/23/2024 | $76.33 | $73.50 (-3.71%) | $76.93 | $72.72 | 3.74 M | $10.61 B |
| 10/22/2024 | $76.65 | $76.79 (0.18%) | $77.26 | $76.01 | 1.66 M | $11.08 B |
| 10/21/2024 | $79.65 | $77.00 (-3.33%) | $79.90 | $76.42 | 3.00 M | $11.11 B |
| 10/18/2024 | $78.61 | $80.07 (1.86%) | $80.20 | $78.24 | 2.87 M | $11.56 B |
| 10/17/2024 | $77.09 | $76.95 (-0.18%) | $78.30 | $76.50 | 2.13 M | $11.11 B |
| 10/16/2024 | $79.01 | $77.56 (-1.84%) | $80.77 | $76.53 | 2.89 M | $11.19 B |
| 10/15/2024 | $76.27 | $78.93 (3.49%) | $79.43 | $76.20 | 3.00 M | $11.39 B |
| 10/14/2024 | $77.96 | $76.36 (-2.05%) | $78.15 | $76.16 | 2.93 M | $11.02 B |
| 10/11/2024 | $77.27 | $78.37 (1.42%) | $79.03 | $77.24 | 2.21 M | $11.31 B |
| 10/10/2024 | $77.37 | $77.37 (0%) | $78.56 | $76.33 | 2.06 M | $11.17 B |
| 10/09/2024 | $78.47 | $77.40 (-1.36%) | $78.70 | $76.80 | 2.62 M | $11.17 B |
| 10/08/2024 | $75.63 | $78.57 (3.89%) | $78.74 | $75.63 | 2.54 M | $11.34 B |
| 10/07/2024 | $75.97 | $76.35 (0.5%) | $77.49 | $75.28 | 2.59 M | $11.02 B |
| 10/04/2024 | $76.71 | $75.89 (-1.07%) | $77.30 | $74.95 | 1.74 M | $10.95 B |
| 10/03/2024 | $73.65 | $75.45 (2.44%) | $75.54 | $73.34 | 2.02 M | $10.89 B |
| 10/02/2024 | $73.84 | $74.18 (0.46%) | $74.76 | $73.28 | 2.03 M | $10.71 B |
| 10/01/2024 | $75.66 | $74.34 (-1.74%) | $76.61 | $73.18 | 2.99 M | $10.73 B |
| 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 |