Roku Inc (ROKU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.68 | -5.85893965929 | 62.81 | 64.25 | 55.31 | 3742168 | 58.58635074 | CS |
| 4 | -0.95 | -1.58122503329 | 60.08 | 66.191 | 55.31 | 3515853 | 61.31923386 | CS |
| 12 | -2.18 | -3.55570053825 | 61.31 | 66.58 | 51.52 | 3257529 | 59.04086891 | CS |
| 26 | -30.4 | -33.9550988495 | 89.53 | 99.7204 | 51.52 | 4714045 | 66.35635898 | CS |
| 52 | -11.17 | -15.8890469417 | 70.3 | 108.7025 | 51.52 | 6113441 | 77.27358772 | CS |
| 156 | -412.98 | -87.4753765012 | 472.11 | 490.7261 | 38.26 | 6934031 | 100.69081884 | CS |
| 260 | -48.25 | -44.9338796796 | 107.38 | 490.7261 | 38.26 | 8153981 | 134.43316076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 57.45 | 1.86 | 3.35 | 55.51 | 58.88 | 55.31 | 3517719 |
| 1721860500 | 55.59 | -6.5 | -10.47 | 60.04 | 60.05 | 55.4 | 7738058 |
| 1721774100 | 62.09 | 0.04 | 0.06 | 61.5 | 62.68 | 60.61 | 2282562 |
| 1721687700 | 62.05 | -0.5 | -0.80 | 62.97 | 62.97 | 60.64 | 2631948 |
| 1721428500 | 62.55 | -0.22 | -0.35 | 62.81 | 64.25 | 62.2968 | 2540552 |
| 1721342100 | 62.77 | -2 | -3.09 | 64.65 | 66.191 | 62.27 | 3597001 |
| 1721255700 | 64.769999 | 0.04 | 0.06 | 63.88 | 66.18 | 63.7534 | 4216535 |
| 1721169300 | 64.73 | 2.29 | 3.67 | 62.74 | 65.11 | 62.72 | 4016878 |
| 1721082900 | 62.44 | 1.12 | 1.83 | 61.46 | 63.27 | 60.25 | 3699064 |
| 1720823700 | 61.32 | 0.65 | 1.07 | 61.1 | 62.11 | 60.74 | 2821494 |
| 1720737300 | 60.67 | -0.7 | -1.14 | 62.23 | 63.5 | 60.54 | 3208040 |
| 1720650900 | 61.37 | -1.74 | -2.76 | 63.47 | 63.74 | 60.73 | 3705878 |
| 1720564500 | 63.11 | 2.09 | 3.43 | 60.88 | 63.16 | 60.52 | 3024582 |
| 1720478100 | 61.02 | -1.06 | -1.71 | 62.37 | 62.558 | 60.85 | 2637767 |
| 1720218900 | 62.08 | -0.21 | -0.34 | 62 | 63.09 | 61.1679 | 2913033 |
| 1720040640 | 62.29 | 0.93 | 1.52 | 61.87 | 62.88 | 61.51 | 2106485 |
| 1719959700 | 61.36 | -1.11 | -1.78 | 62.45 | 62.7299 | 60.52 | 3067272 |
| 1719873300 | 62.47 | 3.32 | 5.61 | 60.08 | 63.76 | 60.05 | 5560484 |
| 1719614100 | 59.15 | 0 | 0.00 | 59.15 | 59.15 | 59.15 | 0 |
| 1719527700 | 59.15 | 1.99 | 3.48 | 57.04 | 59.51 | 56.77 | 4273583 |
| 1719441300 | 57.16 | 2.52 | 4.61 | 54.33 | 57.64 | 54.21 | 4398211 |
| 1719354900 | 54.64 | 0.19 | 0.35 | 54.44 | 54.97 | 53.74 | 1998461 |
| 1719268500 | 54.45 | 0.05 | 0.09 | 54.25 | 55.16 | 53.8552 | 2247384 |
| 1719009300 | 54.4 | 0.73 | 1.36 | 53.73 | 54.65 | 52.82 | 3172181 |
| 1718922900 | 53.67 | 1.14 | 2.17 | 52.3 | 53.88 | 51.52 | 3631500 |
| 1718750100 | 52.53 | -1.44 | -2.67 | 53.86 | 54.35 | 52.5 | 2829379 |
| 1718663700 | 53.97 | -0.54 | -0.99 | 54.23 | 55.03 | 53.71 | 3063442 |
| 1718404500 | 54.51 | 0.31 | 0.57 | 53.53 | 54.77 | 53.2001 | 3333018 |
| 1718318100 | 54.2 | -2.16 | -3.83 | 56.5 | 56.555 | 53.4 | 5530403 |
| 1718231700 | 56.36 | -1.81 | -3.11 | 60 | 60.43 | 55.98 | 5170008 |
| 1718145300 | 58.17 | 0.29 | 0.50 | 57.63 | 58.22 | 56.95 | 2215570 |
| 1718058900 | 57.88 | 0.53 | 0.92 | 56.81 | 58.04 | 56.52 | 1858365 |
| 1717799700 | 57.35 | -0.62 | -1.07 | 57.1 | 58.4 | 56.83 | 2717833 |
| 1717713300 | 57.97 | -0.15 | -0.26 | 57.66 | 58.87 | 57.24 | 2608412 |
| 1717626900 | 58.12 | 0.34 | 0.59 | 57.95 | 58.25 | 57.13 | 2030094 |
| 1717540500 | 57.78 | -0.16 | -0.28 | 57.09 | 58.4 | 56.75 | 2092999 |
| 1717454100 | 57.94 | 0.54 | 0.94 | 58.45 | 59.2361 | 57.18 | 3314440 |
| 1717194900 | 57.4 | 0.08 | 0.14 | 57.44 | 58.47 | 56.275 | 2958515 |
| 1717108500 | 57.32 | 0.84 | 1.49 | 56.63 | 57.96 | 56.1 | 2496182 |
| 1717022100 | 56.48 | 0.03 | 0.05 | 55.64 | 56.6 | 55.01 | 2480603 |
| 1716935700 | 56.45 | -0.31 | -0.55 | 56.78 | 57.12 | 55.8 | 2024589 |
| 1716590100 | 56.76 | 0.56 | 1.00 | 56.42 | 56.95 | 56.26 | 2031702 |
| 1716503700 | 56.2 | -2.32 | -3.96 | 58.19 | 58.33 | 56.12 | 3578123 |
| 1716417300 | 58.52 | 0.55 | 0.95 | 57.8 | 58.98 | 57.78 | 1837763 |
| 1716330900 | 57.97 | -1.3 | -2.19 | 58.93 | 59.04 | 57.864 | 2812236 |
| 1716244500 | 59.27 | -2.17 | -3.53 | 61.18 | 61.3511 | 58.85 | 4022361 |
| 1715985300 | 61.44 | 0.19 | 0.31 | 61.41 | 61.65 | 60.6 | 1956354 |
| 1715898900 | 61.25 | -1.02 | -1.64 | 61.79 | 62.46 | 61.09 | 2630197 |
| 1715812500 | 62.27 | 0.01 | 0.02 | 63.88 | 64.2 | 61.51 | 3906223 |
| 1715726100 | 62.26 | 2.1 | 3.49 | 61.24 | 66.58 | 61.08 | 9780349 |
| 1715639700 | 60.16 | 2.25 | 3.89 | 58.38 | 61.09 | 58.36 | 3741152 |
| 1715380500 | 57.91 | -2.33 | -3.87 | 60.13 | 60.33 | 57.5916 | 3391578 |
| 1715294100 | 60.24 | 0.69 | 1.16 | 59.44 | 60.47 | 58.68 | 1852891 |
| 1715207700 | 59.55 | -0.59 | -0.98 | 59.29 | 59.92 | 58.77 | 1920386 |
| 1715121300 | 60.14 | -0.19 | -0.31 | 59.91 | 60.65 | 59.53 | 2231809 |
| 1715034900 | 60.33 | 1.22 | 2.06 | 59.77 | 61.17 | 59.5478 | 3101764 |
| 1714775700 | 59.11 | -0.84 | -1.39 | 61.31 | 61.48 | 58.7 | 3896204 |
| 1714689300 | 59.945 | 0.81 | 1.38 | 59.25 | 59.99 | 58.04 | 2659236 |
| 1714602900 | 59.13 | 1.47 | 2.55 | 57.28 | 60.58 | 57.22 | 4333776 |
| 1714516500 | 57.66 | -1 | -1.70 | 60.12 | 61.46 | 57.62 | 7018788 |
| 1714430100 | 58.66 | 2.31 | 4.10 | 57.18 | 59.8858 | 56.89 | 8823235 |
| 1714170900 | 56.35 | -6.46 | -10.28 | 60.7 | 60.74 | 56.1001 | 18064821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
