ROKU

Roku Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Roku Inc ROKU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-20.63 -4.3% 458.87 18:35:20
Open Price Low Price High Price Close Price Prev Close
477.50 443.00 490.7261 459.37 479.50
more quote information »

ROKU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week409.07490.7613398.504460.454,784,83749.8012.17%
1 Month441.30490.7613391.18438.973,824,97317.573.98%
3 Months330.00490.7613272.41370.454,448,484128.8739.05%
6 Months395.05490.7613272.41376.374,188,11163.8216.15%
1 Year153.34490.7613143.21283.185,476,894305.53199.25%
3 Years48.89490.761326.00133.9110,188,739409.98838.58%
5 Years15.78490.761315.75118.439,572,172443.092,807.92%

ROKU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 479.50 5.85 1.24% 472.11 486.32 468.78 6,607,902
Jul 23 2021 473.65 53.00 12.6% 426.87 474.97 426.87 10,751,390
Jul 22 2021 420.65 -1.48 -0.35% 423.8838 430.82 418.591 1,852,236
Jul 21 2021 422.13 4.93 1.18% 413.62 424.94 412.0001 1,952,290
Jul 20 2021 417.20 9.50 2.33% 409.07 420.50 398.504 2,760,368
Jul 19 2021 407.70 7.71 1.93% 393.6754 407.96 391.18 2,577,851
Jul 16 2021 399.99 -6.01 -1.48% 408.63 413.78 397.36 2,678,084
Jul 15 2021 406.00 -7.00 -1.69% 413.83 419.23 397.25 3,342,079
Jul 14 2021 413.00 -14.12 -3.31% 431.42 433.7848 411.81 3,016,692
Jul 13 2021 427.12 -6.29 -1.45% 435.00 439.2994 424.66 2,356,855
Jul 12 2021 433.41 1.80 0.42% 437.60 444.58 426.63 3,175,852
Jul 09 2021 431.61 11.33 2.7% 420.00 433.715 412.51 3,137,520
Jul 08 2021 420.28 1.27 0.3% 407.255 427.076 405.15 4,034,155
Jul 07 2021 419.01 -16.17 -3.72% 438.25 441.4958 418.8701 3,406,687
Jul 06 2021 435.18 4.86 1.13% 432.57 438.3353 425.56 2,911,836
Jul 02 2021 430.32 -5.35 -1.23% 437.00 445.88 428.6307 3,808,490
Jul 01 2021 435.67 -23.58 -5.13% 456.04 457.00 433.66 5,266,411
Jun 30 2021 459.25 18.77 4.26% 439.70 462.99 433.41 6,358,457
Jun 29 2021 440.48 0.15 0.03% 441.30 444.69 435.90 2,679,336
Jun 28 2021 440.33 9.39 2.18% 437.01 445.45 431.30 4,463,339
See More Historical Prices »


Your Recent History
NASDAQ
ROKU
Roku
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.