Roku, Inc. - ROKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.06	89.06	89.06	90.8	87.98	2.87M
February 19, 2026	89.16	89.61	89.61	90.94	88.45	2.98M
February 18, 2026	89.44	90.21	90.21	91.27	88.08	4.13M
February 17, 2026	87.76	88.58	88.58	90.35	85.43	5.91M
February 13, 2026	96.55	90.06	90.06	96.55	86.58	14.46M
February 12, 2026	87.56	82.93	82.93	89.13	78.53	11.35M
February 11, 2026	91.09	87.89	87.89	91.25	86.62	3.75M
February 10, 2026	89.66	90.91	90.91	91.84	88.98	3.28M
February 09, 2026	87.06	88.52	88.52	89.92	85.93	3.18M
February 06, 2026	86.67	85.85	85.85	89	84.37	4.33M
February 05, 2026	89.22	86.05	86.05	89.79	82.72	6.38M
February 04, 2026	93.38	92.13	92.13	94.92	90.23	3.76M
February 03, 2026	97.79	93.88	93.88	97.92	92.89	4.13M
February 02, 2026	94.66	96.18	96.18	97.84	94.66	2.89M
January 30, 2026	99.83	95.2	95.2	99.88	94.56	4.56M
January 29, 2026	101.37	100.46	100.46	101.67	98.5	2.53M
January 28, 2026	104.73	100.84	100.84	105.14	100.66	2.52M
January 27, 2026	107.2	104.58	104.58	107.48	103.64	2.16M
January 26, 2026	106.24	107	107	107.74	105.04	1.83M
January 23, 2026	107.13	106.23	106.23	107.63	104	2.34M
January 22, 2026	105.53	107.23	107.23	107.46	104.84	2.61M
January 21, 2026	102.75	104.26	104.26	104.66	101.4	2.82M
January 20, 2026	100.55	102.75	102.75	104.89	100.55	2.78M
January 16, 2026	105.11	103.66	103.66	105.6	103.27	2.23M
January 15, 2026	107.56	104.97	104.97	108.32	103.93	3.16M
January 14, 2026	109.4	107.55	107.55	109.67	105.2	3.1M
January 13, 2026	110.38	110.51	110.51	112.21	109	2.31M
January 12, 2026	111.22	110.72	110.72	116.33	106.68	4.58M
January 09, 2026	112.28	111.17	111.17	115	110.4	4.26M
January 08, 2026	112.01	108.86	108.86	113.63	108.4	3.36M
January 07, 2026	112.85	110.3	110.3	113.23	108.47	2.84M
January 06, 2026	114.95	113.28	113.28	115.23	111.14	2.66M
January 05, 2026	111.12	114.68	114.68	116.06	110.91	3.5M
January 02, 2026	109.16	108.72	108.72	111.06	108.07	1.95M
December 31, 2025	110.43	108.49	108.49	110.72	108.25	1.7M
December 30, 2025	111	110.82	110.82	112.13	110.3	1.31M
December 29, 2025	111.4	111.24	111.24	111.93	109.92	2.88M
December 26, 2025	110.6	112.08	112.08	112.73	109.83	1.58M
December 24, 2025	110.21	110.68	110.68	111.23	109.25	904,048
December 23, 2025	109	110.35	110.35	110.8	107.23	2.24M
December 22, 2025	109.21	109.8	109.8	113.57	109.09	2.47M
December 19, 2025	111.46	108.82	108.82	112.32	108.13	3.39M
December 18, 2025	109.01	110.87	110.87	112.69	108.98	2.53M
December 17, 2025	111.33	107.69	107.69	112.25	107.39	2.91M
December 16, 2025	113.4	111.09	111.09	113.4	106.47	5.06M
December 15, 2025	107.44	109.03	109.03	110.11	107	3.88M
December 12, 2025	108.78	107.5	107.5	109.96	106.42	2.43M
December 11, 2025	109.45	106.3	106.3	112.42	105.66	5.04M
December 10, 2025	105.99	105.36	105.36	106.1	102.73	2.07M
December 09, 2025	101.39	105.56	105.56	106.03	101.24	2.94M
December 08, 2025	100.87	101.7	101.7	102.85	100.27	2.88M
December 05, 2025	93	100.09	100.09	101.29	92.88	4.98M
December 04, 2025	93.52	94.54	94.54	95.95	91.66	3.44M
December 03, 2025	97.35	92.98	92.98	97.59	91.77	4.34M
December 02, 2025	96.52	98.26	98.26	99.1	95.73	2.72M
December 01, 2025	95.64	96.52	96.52	96.89	94.2	2.16M
November 28, 2025	95.7	96.79	96.79	96.93	94.61	1.02M
November 26, 2025	95.32	95.63	95.63	97.64	95.14	1.95M
November 25, 2025	93.58	94.88	94.88	95.58	92.56	2.56M
November 24, 2025	93.04	93.58	93.58	94.78	92.18	2.47M

Roku, Inc. (ROKU) NASDAQ