Roku, Inc. (ROKU) NASDAQ

92.17

+1.88(+2.08%)

Updated at August 18 03:19PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202586.486.486.488.0585.512.81M
July 01, 202586.7486.286.289.1586.013.48M
June 30, 202588.5387.8987.8989.0687.13.01M
June 27, 202587.1286.9486.9487.7385.143.63M
June 26, 202583.7386.586.586.9182.773.2M
June 25, 202584.2583.6383.6385.383.33.21M
June 24, 202580.9983.6983.6983.7180.623.84M
June 23, 202580.6180.980.980.9877.644.78M
June 20, 202582.2980.9980.9982.6280.632.58M
June 18, 202580.781.4381.4382.4480.133.1M
June 17, 202584.2980.6580.6585.2979.825.25M
June 16, 202581.3282.1782.1784.3879.919.93M
June 13, 202574.9574.4174.4176.3673.913.22M
June 12, 202578.9876.7576.7579.876.163.69M
June 11, 202580.3180.4880.4881.8479.512.31M
June 10, 202579.6679.9179.9181.7579.363.89M
June 09, 202579.4179.5979.5979.6478.142.99M
June 06, 202576.3878.578.578.7374.75.69M
June 05, 202573.7674.674.676.573.653.85M
June 04, 202572.8873.6973.6974.6672.753.03M
June 03, 202572.9872.9772.9773.9771.883.5M
June 02, 202571.7573.0173.0174.0571.612.5M
May 30, 202571.572.4672.4672.8471.27.53M
May 29, 202575.272.872.875.2572.493.06M
May 28, 202572.4173.9673.9674.1472.193.14M
May 27, 202570.1171.9871.9872.4269.123.44M
May 23, 202567.8969.0169.0169.0567.672.11M
May 22, 202569.2169.7769.7770.7869.152.73M
May 21, 202570.2269.5669.5671.7768.63.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved