Roku, Inc. (ROKU) NASDAQ

98.38

-1.7(-1.70%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202590.2590.0590.0591.289.622.76M
July 23, 202589.2290.2590.2590.6788.952.45M
July 22, 20259189.5589.5591.0488.272.82M
July 21, 202594.3591.6991.6995.1691.313.87M
July 18, 202592.2193.2993.2993.7890.982.73M
July 17, 202591.3391.191.192.3790.32.51M
July 16, 202588.8690.990.991.3988.612.7M
July 15, 202590.1589.2889.2891.0789.132.24M
July 14, 202588.9289.8389.8390.7688.812.28M
July 11, 202589.7488.9988.9990.4888.562.25M
July 10, 20259190.2590.2591.6688.063.06M
July 09, 202588.1488.6388.6388.9587.31.92M
July 08, 202588.588.1488.1489.6587.331.83M
July 07, 202587.7488.0688.0688.185.822.96M
July 03, 202587.9688.2788.2788.9986.832.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved