5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-26.15%
3 MONTH PERFORMANCE
-27.49%
6 MONTH PERFORMANCE
-24.91%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
+1.62%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $60.05 | $57.63 (-4.03%) | $58.88 | $57.01 | 1.69 M | $8.36 B |
| 04/17/2025 | $58.68 | $58.46 (-0.37%) | $58.82 | $57.38 | 2.55 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 |
| 03/26/2025 | $81.12 | $77.87 (-4.01%) | $82.19 | $77.12 | 2.20 M | $11.33 B |
| 03/25/2025 | $81.21 | $81.73 (0.64%) | $82.34 | $79.79 | 2.55 M | $11.90 B |
| 03/24/2025 | $80.33 | $81.23 (1.12%) | $81.59 | $79.35 | 4.18 M | $11.82 B |
| 03/21/2025 | $72.25 | $78.29 (8.36%) | $78.72 | $72.02 | 5.83 M | $11.40 B |
| 03/20/2025 | $71.09 | $73.82 (3.84%) | $75.10 | $71.07 | 3.85 M | $10.74 B |
| 03/19/2025 | $69.47 | $72.14 (3.84%) | $74.45 | $69.29 | 6.80 M | $10.50 B |
| 03/18/2025 | $68.79 | $67.36 (-2.08%) | $68.84 | $66.27 | 3.21 M | $9.80 B |
| 03/17/2025 | $67.81 | $69.65 (2.71%) | $70.61 | $67.31 | 3.38 M | $10.14 B |
| 03/14/2025 | $68.77 | $67.78 (-1.44%) | $69.92 | $67.55 | 3.06 M | $9.87 B |
| 03/13/2025 | $70.56 | $67.63 (-4.15%) | $71.44 | $67.35 | 3.69 M | $9.84 B |
| 03/12/2025 | $71.73 | $70.96 (-1.07%) | $72.68 | $70.11 | 3.38 M | $10.33 B |
| 03/11/2025 | $70.62 | $69.64 (-1.39%) | $72.10 | $68.34 | 3.35 M | $10.14 B |
| 03/10/2025 | $74.27 | $71.15 (-4.2%) | $74.50 | $68.99 | 5.88 M | $10.36 B |
| 03/07/2025 | $78.12 | $76.67 (-1.86%) | $79.36 | $72.43 | 5.87 M | $11.16 B |
| 03/06/2025 | $83.74 | $79.60 (-4.94%) | $85.07 | $79.29 | 3.85 M | $11.59 B |
| 03/05/2025 | $80.41 | $85.07 (5.8%) | $85.41 | $79.53 | 4.81 M | $12.38 B |
| 03/04/2025 | $79.03 | $80.41 (1.75%) | $82.07 | $76.68 | 3.88 M | $11.70 B |
| 03/03/2025 | $84.67 | $80.26 (-5.21%) | $85.50 | $79.45 | 2.45 M | $11.68 B |
| 02/28/2025 | $80.70 | $83.51 (3.48%) | $83.67 | $79.75 | 3.06 M | $12.16 B |
| 02/27/2025 | $86.19 | $81.49 (-5.45%) | $87.00 | $81.34 | 2.83 M | $11.86 B |
| 02/26/2025 | $85.86 | $85.57 (-0.34%) | $87.30 | $84.20 | 3.53 M | $12.46 B |
| 02/25/2025 | $91.42 | $85.76 (-6.19%) | $91.43 | $85.35 | 4.02 M | $12.48 B |
| 02/24/2025 | $88.86 | $91.24 (2.68%) | $91.83 | $86.81 | 3.09 M | $13.28 B |
| 02/21/2025 | $93.69 | $88.86 (-5.16%) | $93.79 | $88.20 | 3.41 M | $12.93 B |
| 02/20/2025 | $94.22 | $92.79 (-1.52%) | $95.03 | $90.43 | 3.60 M | $13.51 B |
| 02/19/2025 | $95.00 | $92.41 (-2.73%) | $96.36 | $92.13 | 3.75 M | $13.45 B |
| 02/18/2025 | $99.93 | $95.80 (-4.13%) | $102.39 | $94.44 | 6.06 M | $13.94 B |
| 02/14/2025 | $100.79 | $99.07 (-1.71%) | $104.96 | $96.16 | 18.47 M | $14.42 B |
| 02/13/2025 | $81.76 | $86.80 (6.16%) | $87.06 | $81.39 | 10.33 M | $12.63 B |
| 02/12/2025 | $81.48 | $84.78 (4.05%) | $85.29 | $81.25 | 3.20 M | $12.34 B |
| 02/11/2025 | $82.75 | $82.75 (0%) | $83.75 | $81.21 | 3.60 M | $12.04 B |
| 02/10/2025 | $86.66 | $84.60 (-2.38%) | $91.61 | $84.47 | 6.61 M | $12.31 B |
| 02/07/2025 | $80.87 | $85.00 (5.11%) | $85.19 | $80.87 | 3.21 M | $12.31 B |
| 02/06/2025 | $81.16 | $81.08 (-0.1%) | $82.12 | $80.29 | 1.93 M | $11.75 B |
| 02/05/2025 | $80.12 | $81.65 (1.91%) | $81.71 | $79.52 | 2.11 M | $11.83 B |
| 02/04/2025 | $79.08 | $80.16 (1.37%) | $82.70 | $78.87 | 3.27 M | $11.61 B |
| 02/03/2025 | $80.33 | $79.10 (-1.53%) | $82.27 | $79.00 | 3.23 M | $11.46 B |
| 01/31/2025 | $86.00 | $82.76 (-3.77%) | $86.41 | $82.18 | 2.87 M | $11.99 B |
| 01/30/2025 | $82.80 | $85.28 (3%) | $85.70 | $82.80 | 2.33 M | $12.35 B |
| 01/29/2025 | $82.44 | $82.58 (0.17%) | $83.75 | $80.62 | 1.66 M | $11.96 B |
| 01/28/2025 | $80.00 | $82.34 (2.93%) | $83.06 | $79.35 | 1.79 M | $11.93 B |
| 01/27/2025 | $78.83 | $80.21 (1.75%) | $81.48 | $78.28 | 1.86 M | $11.62 B |
| 01/24/2025 | $83.62 | $81.29 (-2.79%) | $84.75 | $80.58 | 2.83 M | $11.78 B |
| 01/23/2025 | $79.60 | $83.78 (5.25%) | $83.85 | $78.59 | 3.21 M | $12.14 B |
| 01/22/2025 | $80.79 | $79.60 (-1.47%) | $81.26 | $78.80 | 2.58 M | $11.53 B |
| 01/21/2025 | $77.65 | $79.74 (2.69%) | $81.74 | $77.65 | 4.07 M | $11.55 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.
