ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ROKU Roku Inc

64.90
-0.68 (-1.04%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock