Roku, Inc. (ROKU) NASDAQ

94.74

+1.755(+1.89%)

Updated at December 04 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202597.3592.9892.9897.5991.774.34M
December 02, 202596.5298.2698.2699.195.732.72M
December 01, 202595.6496.5296.5296.8994.22.16M
November 28, 202595.796.7996.7996.9394.611.02M
November 26, 202595.3295.6395.6397.6495.141.95M
November 25, 202593.5894.8894.8895.5892.562.56M
November 24, 202593.0493.5893.5894.7892.182.47M
November 21, 202591.3693.3293.3294.5390.552.58M
November 20, 20259590.9990.9997.4790.613.31M
November 19, 202594.8493.193.195.992.212.32M
November 18, 202595.0995.2795.2796.4692.822.97M
November 17, 202599.0996.8996.8999.5295.972.47M
November 14, 202597.0699.7799.77102.6995.582.69M
November 13, 2025104.56100.01100.01104.7697.793.06M
November 12, 2025107.52105.92105.92108105.51.86M
November 11, 2025104.56106.79106.79107.42104.562.21M
November 10, 2025103.3105105106.61100.972.84M
November 07, 2025102.9102.3102.310398.715.23M
November 06, 2025107.59104.82104.82108.39104.23.45M
November 05, 2025106.64105.67105.67108.79104.242.73M
November 04, 2025105.83106.1106.1106.79102.573.53M
November 03, 2025109.46108.63108.63111.291065.39M
October 31, 202596.9106.13106.13116.6696.7715.56M
October 30, 202596.91100.03100.0310396.916.57M
October 29, 202598.2298.6198.6199.3395.842.34M
October 28, 202599.6499.0199.01100.198.362.12M
October 27, 202597.598.8198.8199.596.132M
October 24, 202599.896.2996.29100.2696.112.32M
October 23, 202596.4198.2898.2899.1195.782.26M
October 22, 202597.1596.0396.0398.1593.182.81M
October 21, 202596.1597.4997.4999.36962.14M
October 20, 202595.0596.2896.2896.9394.661.79M
October 17, 202594.5794.2594.2595.6993.331.97M
October 16, 202598.9195.3395.3399.893.772.64M
October 15, 202595.8998.5898.5898.9594.82.53M
October 14, 20259294.494.495.5391.11.79M
October 13, 202593.9993.8393.8395.4292.841.86M
October 10, 202597.0492.0292.0297.5791.693.93M
October 09, 202510097.1497.14101.3296.882.88M
October 08, 2025102.0299.9399.93102.2598.682.36M
October 07, 2025104.84101.83101.83107.25101.12.48M
October 06, 2025104.84104.84104.84105.45100.652.63M
October 03, 2025104.23103.85103.85104.85102.082.7M
October 02, 2025104.92103.84103.84105.451032.87M
October 01, 202599.02103.57103.57105.1198.855.19M
September 30, 2025100.26100.13100.13101.2897.932.87M
September 29, 2025100.47100.08100.08101.1799.283.8M
September 26, 202597.7599.699.699.7497.332.27M
September 25, 202596.7398.0198.0198.695.342.17M
September 24, 202599.4698.2198.21100.297.562.69M
September 23, 202599.529999102.1597.672.67M
September 22, 2025101.2799.0599.05103.1698.663.57M
September 19, 202598.61101.78101.78101.9498.613.83M
September 18, 202599.7499.1699.16100.7397.872.28M
September 17, 202597.498.3498.3499.9496.923.04M
September 16, 202595.7597.9197.9198.4295.354.38M
September 15, 202594.5293.9293.9295.4693.283M
September 12, 202596.3194.5294.5297.2192.413.81M
September 11, 202595.196.3996.3996.8694.433.08M
September 10, 202597.1394.9494.9497.5792.944.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved