Roku Inc (ROKU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 2.99583911234 | 72.1 | 78.5678 | 70.76 | 3286786 | 74.88678504 | CS |
| 4 | -2.83 | -3.67103385653 | 77.09 | 80.2 | 60.05 | 4486043 | 71.10287153 | CS |
| 12 | 11.24 | 17.8356077436 | 63.02 | 80.77 | 60.05 | 3704309 | 71.83598943 | CS |
| 26 | 13.02 | 21.2606139778 | 61.24 | 80.77 | 48.3301 | 3534674 | 64.74911475 | CS |
| 52 | -13.34 | -15.2283105023 | 87.6 | 108.7025 | 48.3301 | 4600393 | 73.80141632 | CS |
| 156 | -202.24 | -73.1428571429 | 276.5 | 279.3 | 38.26 | 6894153 | 84.2362654 | CS |
| 260 | -67.88 | -47.7557337836 | 142.14 | 490.7261 | 38.26 | 7303970 | 133.70209205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 74.32 | -0.89 | -1.18 | 75.57 | 76.35 | 74.2 | 2263378 |
| 1731540900 | 75.21 | -1.41 | -1.84 | 75.78 | 78.5678 | 75.1 | 2773630 |
| 1731454500 | 76.62 | -0.5 | -0.65 | 76.15 | 77.74 | 75.75 | 2905213 |
| 1731368100 | 77.12 | 3.3 | 4.47 | 74.53 | 77.21 | 73.85 | 3463944 |
| 1731108900 | 73.82 | 1.79 | 2.49 | 71.49 | 74.1383 | 70.76 | 4264426 |
| 1731022500 | 72.03 | -0.24 | -0.33 | 72.6 | 72.89 | 70.99 | 3184337 |
| 1730936100 | 72.27 | 2.6 | 3.73 | 71.96 | 72.9699 | 71.1101 | 3879494 |
| 1730849700 | 69.67 | 2.49 | 3.71 | 67.45 | 71.27 | 67.000299 | 5509688 |
| 1730763300 | 67.18 | 1.48 | 2.25 | 64.75 | 69.755 | 64.629999 | 6692546 |
| 1730500500 | 65.7 | 1.62 | 2.53 | 63.35 | 66 | 63.0003 | 6780001 |
| 1730414100 | 64.08 | -13.43 | -17.33 | 68 | 68.75 | 60.05 | 21853112 |
| 1730327700 | 77.51 | 1.1 | 1.44 | 76.915 | 79.2 | 76.2534 | 7150596 |
| 1730241300 | 76.41 | 0.36 | 0.47 | 76.16 | 77.055 | 75.06 | 1945692 |
| 1730154900 | 76.05 | 0.78 | 1.04 | 75.93 | 77.2499 | 75.61 | 2027938 |
| 1729895700 | 75.27 | 1.23 | 1.66 | 74.66 | 76.2299 | 74.25 | 2278411 |
| 1729809300 | 74.04 | 0.54 | 0.73 | 74 | 74.76 | 73.55 | 2285919 |
| 1729722900 | 73.5 | -3.29 | -4.28 | 76.33 | 76.93 | 72.72 | 3735958 |
| 1729636500 | 76.79 | -0.21 | -0.27 | 76.65 | 77.26 | 76.01 | 1660577 |
| 1729550100 | 77 | -3.07 | -3.83 | 79.65 | 79.9 | 76.42 | 2991274 |
| 1729290900 | 80.07 | 3.12 | 4.05 | 78.61 | 80.2 | 78.24 | 2869706 |
| 1729204500 | 76.95 | -0.61 | -0.79 | 77.09 | 78.3 | 76.4981 | 2122252 |
| 1729118100 | 77.56 | -1.37 | -1.74 | 79.01 | 80.77 | 76.53 | 2892839 |
| 1729031700 | 78.93 | 2.57 | 3.37 | 76.27 | 79.43 | 76.2 | 2997816 |
| 1728945300 | 76.36 | -2.01 | -2.56 | 78.07 | 78.02 | 76.155 | 2929983 |
| 1728686100 | 78.37 | 1 | 1.29 | 77.37 | 79.03 | 77.24 | 2208731 |
| 1728599700 | 77.37 | -0.03 | -0.04 | 77.37 | 78.56 | 76.326276 | 2056341 |
| 1728513300 | 77.4 | -1.17 | -1.49 | 78.47 | 78.7 | 76.795 | 2620651 |
| 1728426900 | 78.57 | 2.22 | 2.91 | 75.73 | 78.74 | 75.63 | 2531231 |
| 1728340500 | 76.35 | 0.46 | 0.61 | 75.97 | 77.49 | 75.28 | 2581095 |
| 1728081300 | 75.89 | 0.44 | 0.58 | 76.71 | 77.3 | 74.95 | 1741650 |
| 1727994900 | 75.45 | 1.27 | 1.71 | 73.65 | 75.54 | 73.34 | 2021242 |
| 1727908500 | 74.18 | -0.16 | -0.22 | 73.84 | 74.76 | 73.28 | 2030155 |
| 1727822100 | 74.34 | -0.32 | -0.43 | 75.66 | 76.61 | 73.18 | 2984506 |
| 1727735700 | 74.66 | 0.25 | 0.34 | 75.32 | 75.44 | 73.72 | 2373588 |
| 1727476500 | 74.41 | 0.71 | 0.96 | 74.4 | 76 | 74.04 | 2835762 |
| 1727390100 | 73.7 | -0.31 | -0.42 | 73.88 | 74.48 | 71.74 | 3691137 |
| 1727303700 | 74.01 | -2.35 | -3.08 | 75.9 | 76.1 | 73.58 | 3143262 |
| 1727217300 | 76.36 | 2.56 | 3.47 | 74.11 | 76.51 | 73.73 | 3072488 |
| 1727130900 | 73.8 | -2.22 | -2.92 | 75.96 | 76.3173 | 73.76 | 2727812 |
| 1726871700 | 76.02 | -1.43 | -1.85 | 76.78 | 77.94 | 75.6 | 4062385 |
| 1726785300 | 77.45 | 0.09 | 0.12 | 79.47 | 79.65 | 76.4133 | 4289139 |
| 1726698900 | 77.36 | 2.69 | 3.60 | 76.18 | 78.69 | 76 | 5664249 |
| 1726612500 | 74.67 | 0.3 | 0.40 | 75.33 | 76.3999 | 74.42 | 2770208 |
| 1726526100 | 74.37 | -0.32 | -0.43 | 74.5 | 74.94 | 72.7309 | 2599349 |
| 1726266900 | 74.69 | 0.56 | 0.76 | 74.63 | 75.45 | 73.67 | 3078918 |
| 1726180500 | 74.13 | 3.98 | 5.67 | 74.65 | 75.27 | 72.46 | 7541562 |
| 1726094100 | 70.15 | 4.49 | 6.84 | 68.11 | 70.2 | 66.95 | 4668756 |
| 1726007700 | 65.66 | 0.25 | 0.38 | 66.069999 | 66.19 | 64.11 | 2063998 |
| 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 | 3192115 |
| 1725575700 | 66.7 | 3.15 | 4.96 | 66.849999 | 68.4 | 65.3866 | 4950973 |
| 1725489300 | 63.55 | -1.67 | -2.56 | 64.37 | 65.93 | 63.28 | 2269504 |
| 1725402900 | 65.22 | -2.55 | -3.76 | 67.64 | 67.64 | 64.91 | 2339401 |
| 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 | 58.83 | 59.77 | 58.49 | 1966348 |
| 1723761300 | 59.27 | 3.05 | 5.43 | 57.16 | 61 | 57.06 | 3991439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
