5 DAY PERFORMANCE
+6.43%
1 MONTH PERFORMANCE
+19.76%
3 MONTH PERFORMANCE
+13.35%
6 MONTH PERFORMANCE
+11.90%
YEAR-TO-DATE PERFORMANCE
+15.95%
1 YEAR PERFORMANCE
+45.73%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $87.12 | $86.94 (-0.21%) | $87.73 | $85.14 | 3.43 M | $12.68 B |
| 06/26/2025 | $83.73 | $86.50 (3.31%) | $86.94 | $82.60 | 3.26 M | $12.65 B |
| 06/25/2025 | $84.25 | $83.63 (-0.74%) | $85.30 | $83.30 | 3.21 M | $12.23 B |
| 06/24/2025 | $80.99 | $83.69 (3.33%) | $83.71 | $80.62 | 3.84 M | $12.24 B |
| 06/23/2025 | $80.61 | $80.90 (0.36%) | $80.98 | $77.64 | 4.78 M | $11.83 B |
| 06/20/2025 | $82.29 | $80.99 (-1.58%) | $82.62 | $80.63 | 2.59 M | $11.84 B |
| 06/18/2025 | $80.70 | $81.43 (0.9%) | $82.44 | $80.13 | 3.10 M | $11.90 B |
| 06/17/2025 | $84.29 | $80.63 (-4.34%) | $85.40 | $79.79 | 5.59 M | $11.79 B |
| 06/16/2025 | $81.32 | $82.17 (1.05%) | $84.38 | $79.91 | 9.93 M | $12.01 B |
| 06/13/2025 | $74.95 | $74.41 (-0.72%) | $76.36 | $73.91 | 3.22 M | $10.88 B |
| 06/12/2025 | $78.98 | $76.75 (-2.82%) | $79.80 | $76.16 | 3.69 M | $11.22 B |
| 06/11/2025 | $80.31 | $80.48 (0.21%) | $81.84 | $79.51 | 2.31 M | $11.77 B |
| 06/10/2025 | $79.66 | $79.91 (0.31%) | $81.75 | $79.36 | 3.89 M | $11.68 B |
| 06/09/2025 | $79.41 | $79.59 (0.23%) | $79.64 | $78.14 | 2.99 M | $11.64 B |
| 06/06/2025 | $76.38 | $78.50 (2.78%) | $78.73 | $74.70 | 5.69 M | $11.48 B |
| 06/05/2025 | $73.76 | $74.60 (1.14%) | $76.50 | $73.65 | 3.85 M | $10.91 B |
| 06/04/2025 | $72.88 | $73.69 (1.11%) | $74.66 | $72.75 | 3.03 M | $10.77 B |
| 06/03/2025 | $72.98 | $72.97 (-0.01%) | $73.97 | $71.88 | 3.50 M | $10.67 B |
| 06/02/2025 | $71.75 | $73.01 (1.76%) | $74.05 | $71.61 | 2.50 M | $10.67 B |
| 05/30/2025 | $71.50 | $72.46 (1.34%) | $72.88 | $71.20 | 9.63 M | $10.59 B |
| 05/29/2025 | $75.20 | $72.80 (-3.19%) | $75.25 | $72.49 | 3.06 M | $10.64 B |
| 05/28/2025 | $72.41 | $73.96 (2.14%) | $74.14 | $72.19 | 3.14 M | $10.81 B |
| 05/27/2025 | $70.11 | $71.98 (2.67%) | $72.42 | $69.12 | 3.44 M | $10.52 B |
| 05/23/2025 | $67.89 | $69.01 (1.65%) | $69.05 | $67.67 | 2.11 M | $10.09 B |
| 05/22/2025 | $69.21 | $69.77 (0.81%) | $70.78 | $69.15 | 2.73 M | $10.20 B |
| 05/21/2025 | $70.22 | $69.56 (-0.94%) | $71.77 | $68.60 | 3.63 M | $10.17 B |
| 05/20/2025 | $70.62 | $71.41 (1.12%) | $72.26 | $69.96 | 2.56 M | $10.44 B |
| 05/19/2025 | $69.23 | $70.83 (2.31%) | $71.18 | $69.11 | 2.45 M | $10.36 B |
| 05/16/2025 | $70.29 | $71.37 (1.54%) | $71.47 | $69.97 | 2.12 M | $10.43 B |
| 05/15/2025 | $70.71 | $70.07 (-0.91%) | $71.14 | $69.15 | 2.52 M | $10.24 B |
| 05/14/2025 | $71.47 | $71.88 (0.57%) | $72.18 | $70.12 | 4.56 M | $10.51 B |
| 05/13/2025 | $69.21 | $71.40 (3.16%) | $72.17 | $69.07 | 4.84 M | $10.44 B |
| 05/12/2025 | $65.50 | $68.78 (5.01%) | $69.39 | $65.20 | 8.11 M | $10.06 B |
| 05/09/2025 | $61.91 | $60.93 (-1.58%) | $62.84 | $60.43 | 3.10 M | $8.91 B |
| 05/08/2025 | $60.68 | $61.36 (1.12%) | $62.32 | $59.93 | 3.75 M | $8.97 B |
| 05/07/2025 | $60.09 | $59.89 (-0.33%) | $61.04 | $59.45 | 3.32 M | $8.76 B |
| 05/06/2025 | $59.45 | $60.29 (1.41%) | $61.21 | $58.77 | 3.57 M | $8.81 B |
| 05/05/2025 | $60.68 | $60.42 (-0.43%) | $61.75 | $59.05 | 5.24 M | $8.83 B |
| 05/02/2025 | $59.86 | $61.55 (2.82%) | $63.68 | $58.55 | 13.89 M | $9.00 B |
| 05/01/2025 | $70.32 | $67.27 (-4.34%) | $71.25 | $66.93 | 10.33 M | $9.83 B |
| 04/30/2025 | $66.45 | $68.18 (2.6%) | $68.69 | $65.85 | 4.16 M | $9.97 B |
| 04/29/2025 | $69.03 | $69.28 (0.36%) | $71.16 | $68.64 | 3.84 M | $10.13 B |
| 04/28/2025 | $65.70 | $68.14 (3.71%) | $68.28 | $65.22 | 3.56 M | $9.96 B |
| 04/25/2025 | $65.00 | $65.71 (1.09%) | $66.59 | $64.51 | 2.97 M | $9.56 B |
| 04/24/2025 | $62.76 | $64.65 (3.01%) | $65.00 | $62.58 | 3.06 M | $9.41 B |
| 04/23/2025 | $62.17 | $62.58 (0.66%) | $65.05 | $62.14 | 4.29 M | $9.11 B |
| 04/22/2025 | $59.41 | $59.23 (-0.3%) | $60.91 | $58.87 | 3.51 M | $8.62 B |
| 04/21/2025 | $57.16 | $59.17 (3.52%) | $59.26 | $57.01 | 4.03 M | $8.61 B |
| 04/17/2025 | $58.68 | $58.46 (-0.37%) | $58.82 | $57.38 | 2.59 M | $8.51 B |
| 04/16/2025 | $57.88 | $58.40 (0.9%) | $59.03 | $57.03 | 2.57 M | $8.50 B |
| 04/15/2025 | $59.42 | $59.39 (-0.05%) | $60.29 | $58.66 | 3.06 M | $8.64 B |
| 04/14/2025 | $61.71 | $59.50 (-3.58%) | $62.64 | $57.95 | 3.52 M | $8.66 B |
| 04/11/2025 | $58.81 | $60.22 (2.4%) | $60.30 | $57.18 | 5.28 M | $8.77 B |
| 04/10/2025 | $60.00 | $59.27 (-1.22%) | $60.90 | $56.98 | 5.51 M | $8.63 B |
| 04/09/2025 | $54.69 | $63.86 (16.77%) | $67.33 | $54.50 | 9.99 M | $9.30 B |
| 04/08/2025 | $61.50 | $55.10 (-10.41%) | $62.50 | $54.18 | 5.65 M | $8.02 B |
| 04/07/2025 | $53.23 | $57.13 (7.33%) | $62.49 | $52.43 | 7.26 M | $8.32 B |
| 04/04/2025 | $57.75 | $55.28 (-4.28%) | $58.30 | $53.24 | 6.96 M | $8.05 B |
| 04/03/2025 | $65.32 | $60.26 (-7.75%) | $65.52 | $59.71 | 7.72 M | $8.77 B |
| 04/02/2025 | $68.31 | $71.42 (4.55%) | $72.67 | $68.24 | 3.04 M | $10.40 B |
| 04/01/2025 | $70.77 | $70.60 (-0.24%) | $73.56 | $69.60 | 3.02 M | $10.28 B |
| 03/31/2025 | $70.06 | $70.44 (0.54%) | $71.24 | $67.50 | 3.76 M | $10.25 B |
| 03/28/2025 | $76.11 | $72.49 (-4.76%) | $76.69 | $72.44 | 3.05 M | $10.55 B |
| 03/27/2025 | $78.66 | $76.05 (-3.32%) | $78.76 | $75.51 | 2.11 M | $11.07 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.
