ROKU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 65.17 | -0.41 | -0.63% | 65.86 | 66.65 | 64.815 | 3,429,513 |
Mar 27 2024 | 65.58 | 0.93 | 1.44% | 65.19 | 65.61 | 64.17 | 2,642,827 |
Mar 26 2024 | 64.65 | 0.01 | 0.02% | 65.13 | 65.80 | 64.03 | 3,190,743 |
Mar 25 2024 | 64.64 | 1.06 | 1.67% | 63.97 | 64.96 | 63.3901 | 2,961,391 |
Mar 22 2024 | 63.58 | -0.25 | -0.39% | 63.88 | 64.30 | 62.737 | 3,330,722 |
Mar 21 2024 | 63.83 | -1.12 | -1.72% | 65.15 | 65.492 | 63.82 | 3,902,008 |
Mar 20 2024 | 64.95 | 0.41 | 0.64% | 64.18 | 65.57 | 63.4557 | 4,656,593 |
Mar 19 2024 | 64.54 | 1.17 | 1.85% | 64.25 | 66.12 | 63.71 | 5,826,333 |
Mar 18 2024 | 63.37 | -0.62 | -0.97% | 64.00 | 64.255 | 62.82 | 3,738,645 |
Mar 15 2024 | 63.99 | -0.67 | -1.04% | 64.42 | 65.24 | 63.78 | 3,720,897 |
Mar 14 2024 | 64.66 | 0.19 | 0.29% | 65.17 | 66.75 | 63.4579 | 4,898,491 |
Mar 13 2024 | 64.47 | 0.34 | 0.53% | 63.99 | 66.0499 | 63.75 | 3,276,072 |
Mar 12 2024 | 64.13 | -0.28 | -0.43% | 64.55 | 65.1725 | 62.97 | 3,720,612 |
Mar 11 2024 | 64.41 | -0.09 | -0.14% | 64.27 | 65.55 | 63.83 | 3,952,569 |
Mar 08 2024 | 64.50 | 1.43 | 2.27% | 63.64 | 65.78 | 63.34 | 5,392,214 |
Mar 07 2024 | 63.07 | 0.40 | 0.64% | 62.75 | 63.245 | 61.35 | 4,755,444 |
Mar 06 2024 | 62.67 | -0.12 | -0.19% | 62.73 | 63.2985 | 61.30 | 5,136,864 |
Mar 05 2024 | 62.79 | -0.23 | -0.36% | 62.35 | 64.73 | 62.04 | 5,949,969 |
Mar 04 2024 | 63.02 | -0.33 | -0.52% | 63.20 | 63.7691 | 61.10 | 6,584,159 |
Mar 01 2024 | 63.35 | 0.17 | 0.27% | 63.41 | 63.82 | 62.62 | 4,720,081 |
Feb 29 2024 | 63.18 | -0.53 | -0.83% | 64.76 | 65.0438 | 62.81 | 5,598,631 |
Feb 28 2024 | 63.71 | -0.12 | -0.19% | 63.00 | 64.77 | 62.75 | 5,192,411 |
Feb 27 2024 | 63.83 | -0.52 | -0.81% | 62.94 | 64.09 | 61.475 | 8,080,712 |
Feb 26 2024 | 64.35 | -0.13 | -0.20% | 64.48 | 65.86 | 63.63 | 6,172,494 |
Feb 23 2024 | 64.48 | 1.19 | 1.88% | 63.19 | 65.20 | 62.8528 | 8,499,315 |
Feb 22 2024 | 63.29 | -0.61 | -0.95% | 65.06 | 65.30 | 62.26 | 12,921,345 |
Feb 21 2024 | 63.90 | -3.35 | -4.98% | 66.58 | 68.01 | 63.57 | 12,787,442 |
Feb 20 2024 | 67.25 | -4.75 | -6.60% | 68.03 | 68.3799 | 66.00 | 19,116,641 |
Feb 16 2024 | 72.00 | -22.50 | -23.81% | 76.97 | 78.61 | 71.00 | 40,153,522 |
Feb 15 2024 | 94.50 | 3.26 | 3.57% | 91.80 | 95.17 | 91.07 | 13,054,921 |
Feb 14 2024 | 91.24 | 1.30 | 1.45% | 90.755 | 91.658 | 87.36 | 6,882,004 |
Feb 13 2024 | 89.94 | -8.63 | -8.76% | 94.14 | 95.88 | 87.6001 | 10,957,939 |
Feb 12 2024 | 98.57 | 2.77 | 2.89% | 96.00 | 99.7204 | 96.1891 | 5,785,070 |
Feb 09 2024 | 95.80 | 1.10 | 1.16% | 95.50 | 96.88 | 93.76 | 3,974,564 |
Feb 08 2024 | 94.70 | 0.21 | 0.22% | 95.75 | 98.54 | 93.09 | 5,810,138 |
Feb 07 2024 | 94.49 | 1.01 | 1.08% | 93.50 | 96.06 | 91.87 | 5,034,876 |
Feb 06 2024 | 93.48 | 5.73 | 6.53% | 89.00 | 93.54 | 88.9001 | 6,732,763 |
Feb 05 2024 | 87.75 | -3.28 | -3.60% | 90.00 | 90.52 | 86.7538 | 4,348,810 |
Feb 02 2024 | 91.03 | 2.38 | 2.68% | 89.06 | 91.21 | 87.90 | 3,619,697 |
Feb 01 2024 | 88.65 | 0.59 | 0.67% | 88.91 | 90.3899 | 87.2205 | 2,878,056 |
Jan 31 2024 | 88.06 | -2.86 | -3.15% | 90.00 | 92.26 | 88.03 | 4,013,714 |
Jan 30 2024 | 90.92 | -2.35 | -2.52% | 92.40 | 92.62 | 89.87 | 3,718,821 |
Jan 29 2024 | 93.27 | 4.27 | 4.80% | 89.16 | 93.33 | 89.00 | 4,551,037 |
Jan 26 2024 | 89.00 | 0.17 | 0.19% | 89.53 | 91.585 | 88.55 | 3,279,491 |
Jan 25 2024 | 88.83 | 0.60 | 0.68% | 89.11 | 90.96 | 87.95 | 4,375,984 |
Jan 24 2024 | 88.23 | -2.74 | -3.01% | 93.26 | 94.7576 | 88.1722 | 6,655,223 |
Jan 23 2024 | 90.97 | 2.51 | 2.84% | 90.13 | 90.99 | 88.56 | 5,130,552 |
Jan 22 2024 | 88.46 | 1.39 | 1.60% | 88.03 | 91.536 | 87.00 | 5,883,462 |
Jan 19 2024 | 87.07 | 3.01 | 3.58% | 85.65 | 87.10 | 83.6006 | 5,827,253 |
Jan 18 2024 | 84.06 | 0.05 | 0.06% | 85.07 | 84.89 | 82.5317 | 4,359,041 |
Jan 17 2024 | 84.01 | -0.78 | -0.92% | 83.21 | 84.04 | 81.80 | 4,638,740 |
Jan 16 2024 | 84.79 | -1.26 | -1.46% | 85.07 | 87.15 | 84.23 | 4,590,719 |
Jan 12 2024 | 86.05 | -0.60 | -0.69% | 86.44 | 87.35 | 85.25 | 4,715,107 |
Jan 11 2024 | 86.65 | -3.04 | -3.39% | 89.26 | 89.9999 | 85.57 | 6,810,955 |
Jan 10 2024 | 89.69 | -1.91 | -2.09% | 91.59 | 91.64 | 88.40 | 5,705,480 |
Jan 09 2024 | 91.60 | -2.35 | -2.50% | 92.38 | 93.4499 | 90.355 | 4,707,851 |
Jan 08 2024 | 93.95 | 4.66 | 5.22% | 89.86 | 94.90 | 89.86 | 7,040,803 |
Jan 05 2024 | 89.29 | 1.38 | 1.57% | 87.00 | 91.02 | 86.69 | 5,171,794 |
Jan 04 2024 | 87.91 | 1.30 | 1.50% | 86.79 | 89.79 | 85.71 | 5,166,642 |
Jan 03 2024 | 86.61 | -2.39 | -2.69% | 87.61 | 88.39 | 85.87 | 4,492,950 |
Jan 02 2024 | 89.00 | -2.66 | -2.90% | 90.55 | 90.67 | 88.12 | 4,727,011 |