ROKU

Roku Historical Data

Company Name Stock Ticker Symbol Market Type
Roku Inc ROKU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.18% 84.23 18:09:06
Open Price Low Price High Price Close Price Prev Close
83.57 80.4321 86.34 84.12 84.38
more quote information »

ROKU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.6489.5476.5881.4911,594,0352.593.17%
1 Month90.0597.9362.0079.2913,992,917-5.82-6.46%
3 Months85.33105.844462.0084.1810,045,712-1.10-1.29%
6 Months164.05165.8462.0098.299,088,949-79.82-48.66%
1 Year356.86374.7462.00151.226,878,450-272.63-76.4%
3 Years131.01490.726158.01168.668,861,675-46.78-35.71%
5 Years15.78490.726115.75125.448,973,01968.45433.78%

ROKU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 84.38 0.57 0.68% 83.44 85.5799 82.51 9,054,182
Aug 12 2022 83.81 3.16 3.92% 82.68 84.5825 79.91 11,109,835
Aug 11 2022 80.65 -0.43 -0.53% 82.40 89.54 80.56 15,833,075
Aug 10 2022 81.08 2.98 3.82% 80.20 81.6452 76.93 12,075,474
Aug 09 2022 78.10 -5.50 -6.58% 81.64 82.7546 76.58 9,895,907
Aug 08 2022 83.60 1.34 1.63% 80.00 86.49 79.11 12,841,380
Aug 05 2022 82.26 0.98 1.21% 79.63 83.59 78.32 10,190,609
Aug 04 2022 81.28 2.28 2.89% 78.87 85.06 78.70 13,235,763
Aug 03 2022 79.00 3.29 4.35% 75.61 80.54 73.84 15,683,869
Aug 02 2022 75.71 4.02 5.61% 70.205 78.29 70.10 22,330,695
Aug 01 2022 71.69 6.17 9.42% 64.82 72.84 64.00 26,487,332
Jul 29 2022 65.52 -19.65 -23.07% 66.01 66.46 62.00 46,057,151
Jul 28 2022 85.17 -1.75 -2.01% 85.66 88.4899 83.81 14,259,540
Jul 27 2022 86.92 7.05 8.83% 82.95 88.035 81.72 7,967,161
Jul 26 2022 79.87 -6.84 -7.89% 82.00 82.01 77.82 10,641,333
Jul 25 2022 86.71 -2.13 -2.4% 88.32 89.8199 85.90 5,204,711
Jul 22 2022 88.84 -8.69 -8.91% 94.96 96.3499 85.93 11,301,557
Jul 21 2022 97.53 1.45 1.51% 95.01 97.93 94.50 6,440,173
Jul 20 2022 96.08 6.21 6.91% 90.97 97.90 90.31 10,083,946
Jul 19 2022 89.87 1.65 1.87% 90.05 90.39 83.07 9,164,229
Jul 18 2022 88.22 2.45 2.86% 88.23 92.25 87.35 7,716,606
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.

Log in to InvestorsHub
Register Now