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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.5	76.5	76.5	76.5	76.5	79
February 19, 2026	76.24	75.96	75.96	76.76	75.55	90
February 18, 2026	74.66	76.31	76.31	76.36	74.66	90
February 17, 2026	75	74.72	74.72	75	74.72	90
February 16, 2026	75.92	77.25	77.25	77.25	75.71	90
February 13, 2026	76.78	75.66	75.66	81.74	73.51	2,154
February 12, 2026	73.88	77.09	77.09	77.25	66.16	1,482
February 11, 2026	76.09	73.72	73.72	76.59	73.15	102
February 10, 2026	73.9	76.26	76.26	76.87	73.9	13
February 09, 2026	72.81	74.2	74.2	75.3	71.74	358
February 06, 2026	73.38	72.79	72.79	75.5	72.41	134
February 05, 2026	77.71	72.81	72.81	77.75	70.48	824
February 04, 2026	78.98	78.07	78.07	79.82	76.84	529
February 03, 2026	81.25	79.48	79.48	82.49	79.3	110
February 02, 2026	79.83	81.39	81.39	82.58	78.64	397
January 30, 2026	83.3	80.33	80.33	83.46	79.78	214
January 29, 2026	83.95	83.51	83.51	85.08	82.89	158
January 28, 2026	87.24	84.72	84.72	87.33	84.72	101
January 27, 2026	90.28	87.09	87.09	90.82	86.97	543
January 26, 2026	88.76	90.24	90.24	90.24	88.76	551
January 23, 2026	91.28	90	89.33	91.28	90	551
January 22, 2026	88.61	91.03	91.03	91.1	88.61	45
January 21, 2026	87.39	89.04	89.04	89.21	87.07	164
January 20, 2026	86.39	87.48	87.48	89.03	84.23	706
January 19, 2026	88.45	87.97	87.97	88.52	87.96	61
January 16, 2026	90.12	89.38	89.38	91.07	89.33	244
January 15, 2026	92.02	90.17	90.17	93.04	89.59	95
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

Roku, Inc. (R35.F) FSX