Roku, Inc. - R35.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	94.43	92.07	92.07	94.96	90.79	118
January 13, 2026	94.54	95.22	95.22	95.82	93.65	1,209
January 12, 2026	94.86	95.1	95.1	98.97	91.32	901
January 09, 2026	93.34	95.52	95.52	98.05	93.34	330
January 08, 2026	93.79	93.75	93.75	97.14	93.2	1,127
January 07, 2026	96.43	94.39	94.39	97.46	93.23	69
January 06, 2026	98.1	96.8	96.8	98.61	95.09	364
January 05, 2026	92.54	98.05	98.05	99.05	92.54	385
January 02, 2026	91.96	92.78	92.78	94.11	91.96	285
December 30, 2025	94.01	94.02	94.02	94.81	94.01	23
December 29, 2025	94.83	94.65	94.65	95.64	93.7	131
December 23, 2025	93	93.78	93.78	93.83	91.1	647
December 22, 2025	93.03	93	93	96.65	92.85	1,329
December 19, 2025	95.01	92.68	92.68	95.85	92.48	119
December 18, 2025	92	94.29	94.29	94.97	91.41	111
December 17, 2025	94.59	91.55	91.55	95.79	91.55	463
December 16, 2025	94.64	94.3	94.3	97.23	90.65	718
December 15, 2025	92.39	93.15	93.15	93.47	91.63	180
December 12, 2025	91.27	91.77	91.77	92.9	90.38	515
December 11, 2025	90.4	90.63	90.63	95	90.4	372
December 10, 2025	90.37	90.27	90.27	90.58	88.28	9
December 09, 2025	86.66	90.66	90.66	90.66	86.55	253
December 08, 2025	85.67	87.65	87.65	88.51	85.67	85
December 05, 2025	81.09	86.14	86.14	86.99	78.75	399
December 04, 2025	79.49	81.4	81.4	81.76	78.93	10
December 03, 2025	84.17	79.79	79.79	84.49	78.55	389
December 02, 2025	82.57	84.08	84.08	85.43	82.35	127
December 01, 2025	82.33	83.02	83.02	83.13	80.8	138
November 28, 2025	82.39	83.14	83.14	83.55	82.39	10
November 27, 2025	82.8	82.17	82.2	82.8	82.17	10
November 26, 2025	81.83	82.12	82.12	83.99	81.83	69
November 25, 2025	80.84	81.99	81.99	82.59	80.48	110
November 24, 2025	81.21	81	81	81.98	81	114
November 21, 2025	78.41	81.46	81.46	82.34	77.89	798
November 20, 2025	81.94	78.96	78.96	84.35	78.8	427
November 19, 2025	81.63	81.06	81.06	83.05	80.36	777
November 18, 2025	82.4	81.91	81.91	83.1	80.01	983
November 17, 2025	85.97	83.33	83.33	86.82	83.31	339
November 14, 2025	85.38	86.07	86.07	87.84	83	715
November 13, 2025	91.49	86.3	86.3	91.67	84.21	468
November 12, 2025	92.67	91.77	91.77	93.24	90.75	275
November 11, 2025	90.28	92.23	92.23	92.33	90.28	90
November 10, 2025	89.95	90.94	90.94	92.33	87.63	828
November 07, 2025	90.82	88.4	88.4	91.41	85.45	1,139
November 06, 2025	92.86	91.06	91.06	94	90.63	212
November 05, 2025	91.75	92.11	92.11	94.35	91.1	285
November 04, 2025	92.23	92.34	92.34	93.05	89.9	596
November 03, 2025	93	93.99	93.99	96.15	92.88	726
October 31, 2025	82.51	92.62	92.62	100.78	81.11	4,470
October 30, 2025	84.18	80.85	80.85	88.9	78.19	593
October 29, 2025	85.15	85.02	85.02	86.07	83.43	687
October 28, 2025	85.11	85.53	85.53	85.79	84.42	177
October 27, 2025	83.48	85.48	85.48	85.58	83.39	232
October 24, 2025	84.76	83.08	83.08	85.92	83.08	232
October 23, 2025	82.52	85	85	85	82.27	80
October 22, 2025	83.54	82.52	82.52	83.91	80.16	167
October 21, 2025	82.33	83.51	83.51	85.45	82.33	530
October 20, 2025	81.74	82.99	82.99	83.26	80.92	596
October 17, 2025	80.24	80.5	80.5	81.46	79.42	2,251
October 16, 2025	85	80.94	80.94	85.6	80.25	563

Roku, Inc. (R35.F) FSX