Roku, Inc. (ROKU) NASDAQ

96.28

+2.07(+2.20%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 09, 202599.3596.9996.99101.296.484.31M
September 08, 202597.9199.3999.3999.9996.214.38M
September 05, 20259895.2495.2499.8594.883.24M
September 04, 202598.6497.1597.1599.9896.73.65M
September 03, 202596.598.4798.4798.8996.023.5M
September 02, 202594.195.8695.8696.1492.762.82M
August 29, 202597.4896.5696.5698.0295.612.68M
August 28, 202596.9697.5497.5498.0696.291.91M
August 27, 202595.5696.1896.1896.595.52.16M
August 26, 202594.2895.5695.5695.7394.222.73M
August 25, 202593.9193.9993.9996.2593.463.86M
August 22, 202590.8594.2294.2295.72904.12M
August 21, 202588.1490.6190.6191.1587.513.75M
August 20, 202588.0188.4788.4789.0586.542.9M
August 19, 202592.1688.888.892.4988.653.43M
August 18, 202590.5492.3392.3392.6490.443.29M
August 15, 202588.1490.2990.2991.6387.264.03M
August 14, 202587.387.5187.5188.786.252.96M
August 13, 202584.6688.0988.0988.4784.54.42M
August 12, 202583.1384.3284.3284.4782.483.05M
August 11, 202583.1981.9981.9983.7981.183.24M
August 08, 202581.9183.2183.2183.2481.293.94M
August 07, 202585.5983.1183.1185.9181.674.37M
August 06, 202583.7584.9384.9386.64833.85M
August 05, 202585.1883.6483.6485.5582.435.29M
August 04, 202581.4185.8385.8386.48818.26M
August 01, 202585.2279.9879.9885.4679.0515.38M
July 31, 202592.5894.1694.1695.292.338.9M
July 30, 202590.8929292.7190.63.14M
July 29, 202593.8190.3890.3893.9888.694.26M
July 28, 202591.1893.6593.6594.6990.954.25M
July 25, 202590.0590.1290.1290.6189.421.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved