Roku Inc (ROKU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4085 | 1.88731073295 | 74.63 | 79.65 | 72.7309 | 3680373 | 76.106942 | CS |
| 4 | 11.6285 | 18.0538736221 | 64.41 | 79.65 | 63.28 | 4101625 | 70.29395424 | CS |
| 12 | 15.9585 | 26.5620838881 | 60.08 | 79.65 | 48.3301 | 3726396 | 62.87790294 | CS |
| 26 | 11.8585 | 18.4769398567 | 64.18 | 79.65 | 48.3301 | 3720826 | 60.89456151 | CS |
| 52 | 1.6885 | 2.27101546738 | 74.35 | 108.7025 | 48.3301 | 5215589 | 73.52078568 | CS |
| 156 | -240.7615 | -75.9979482323 | 316.8 | 350.6 | 38.26 | 6913059 | 90.82026934 | CS |
| 260 | -51.3515 | -40.3104639297 | 127.39 | 490.7261 | 38.26 | 7852577 | 133.13651024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 76.02 | -1.43 | -1.85 | 76.78 | 77.94 | 75.6 | 4062385 |
| 1726785300 | 77.45 | 0.09 | 0.12 | 77.9605 | 78.64 | 76.4133 | 4142825 |
| 1726698900 | 77.36 | 2.69 | 3.60 | 76.18 | 78.69 | 76.01 | 5454503 |
| 1726612500 | 74.67 | 0.3 | 0.40 | 75.33 | 76.3999 | 74.42 | 2708117 |
| 1726526100 | 74.37 | -0.32 | -0.43 | 74.5 | 74.94 | 72.7309 | 2562438 |
| 1726266900 | 74.69 | 0.56 | 0.76 | 74.63 | 75.45 | 73.67 | 2999782 |
| 1726180500 | 74.13 | 3.98 | 5.67 | 73.29 | 74.75 | 72.46 | 6625137 |
| 1726094100 | 70.15 | 4.49 | 6.84 | 68.11 | 70.2 | 66.95 | 4668756 |
| 1726007700 | 65.66 | 0.25 | 0.38 | 66.069999 | 66.069999 | 64.11 | 1915224 |
| 1725921300 | 65.41 | 1.04 | 1.62 | 64.37 | 66.605 | 64.15 | 2507335 |
| 1725662100 | 64.37 | -2.33 | -3.49 | 66.81 | 67.84 | 63.69 | 3133810 |
| 1725575700 | 66.7 | 3.15 | 4.96 | 66.849999 | 68.4 | 65.7 | 4834279 |
| 1725489300 | 63.55 | -1.67 | -2.56 | 64.37 | 65.93 | 63.28 | 2269504 |
| 1725402900 | 65.22 | -2.55 | -3.76 | 66.905 | 67.45 | 64.91 | 2243361 |
| 1725057300 | 67.77 | -0.67 | -0.98 | 68.7 | 68.83 | 63.83 | 6090478 |
| 1724970900 | 68.44 | 1.59 | 2.38 | 67.45 | 69.75 | 67.36 | 3397049 |
| 1724884500 | 66.849999 | -2.89 | -4.14 | 69.28 | 69.28 | 66.31 | 3314686 |
| 1724798100 | 69.74 | 0.14 | 0.20 | 69.4 | 70.68 | 68.8755 | 2594659 |
| 1724711700 | 69.6 | 0.45 | 0.66 | 69.43 | 70.4846 | 68.3 | 3862969 |
| 1724452500 | 69.145 | 7.33 | 11.87 | 64.41 | 70.56 | 64 | 10735519 |
| 1724366100 | 61.81 | -0.96 | -1.53 | 63.02 | 63.36 | 61.65 | 1997541 |
| 1724279700 | 62.77 | 0.78 | 1.26 | 62.2 | 62.85 | 61.24 | 2195830 |
| 1724193300 | 61.99 | 0.03 | 0.05 | 61.78 | 62.385 | 61.29 | 2116380 |
| 1724106900 | 61.96 | 3.38 | 5.77 | 59.38 | 62.2799 | 58.89 | 3160886 |
| 1723847700 | 58.58 | -0.69 | -1.16 | 59.32 | 59.58 | 58.49 | 1902934 |
| 1723761300 | 59.27 | 3.05 | 5.43 | 57.16 | 61 | 57.06 | 3991439 |
| 1723674900 | 56.22 | -0.29 | -0.51 | 56.9 | 57.2396 | 55.25 | 2449239 |
| 1723588500 | 56.51 | 2.99 | 5.59 | 54.27 | 57.13 | 54.0905 | 2825651 |
| 1723502100 | 53.52 | -1.58 | -2.87 | 55.24 | 55.32 | 53.285 | 2683134 |
| 1723242900 | 55.1 | -0.51 | -0.92 | 55.7 | 55.77 | 54.61 | 2090720 |
| 1723156500 | 55.61 | 2.77 | 5.24 | 52.97 | 55.7 | 52.8 | 4039149 |
| 1723070100 | 52.84 | -0.19 | -0.36 | 53.68 | 56.85 | 52.79 | 5052513 |
| 1722983700 | 53.03 | 1.36 | 2.63 | 52.04 | 53.82 | 51.3 | 4381712 |
| 1722897300 | 51.67 | -1.47 | -2.77 | 49.1 | 52.96 | 48.3301 | 6487633 |
| 1722638100 | 53.14 | -2.19 | -3.96 | 56.95 | 57.78 | 52.9504 | 7352800 |
| 1722551700 | 55.33 | -2.88 | -4.95 | 58.59 | 58.68 | 54.36 | 6732343 |
| 1722465300 | 58.21 | 0.77 | 1.34 | 57.6 | 58.97 | 56.94 | 2827432 |
| 1722378900 | 57.44 | -1.46 | -2.48 | 58.35 | 59.3 | 56.9 | 2860343 |
| 1722292500 | 58.9 | -0.14 | -0.24 | 59.18 | 59.7199 | 58.05 | 2441336 |
| 1722033300 | 59.04 | 1.59 | 2.77 | 58.5 | 59.06 | 57.42 | 3004414 |
| 1721946900 | 57.45 | 1.86 | 3.35 | 55.51 | 58.88 | 55.31 | 3417499 |
| 1721860500 | 55.59 | -6.5 | -10.47 | 60.04 | 60.05 | 55.4 | 7205849 |
| 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 | 2146176 |
| 1721428500 | 62.55 | -0.22 | -0.35 | 62.81 | 64.25 | 62.52 | 2501886 |
| 1721342100 | 62.77 | -2 | -3.09 | 64.65 | 66.191 | 62.27 | 3597001 |
| 1721255700 | 64.769999 | 0.04 | 0.06 | 65.42 | 66.18 | 64.349999 | 4053206 |
| 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 | 3119992 |
| 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 | 2.54 | 4.24 | 60.08 | 63.76 | 60.05 | 5560484 |
| 1719614100 | 59.93 | 0.78 | 1.32 | 59.49 | 60.98 | 59.49 | 4895444 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
