Roku Inc (ROKU) Historical Stock Data
77.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROKU is up 0.47% a day on average. There have been 20 days where Roku Inc closed green and 10 days where ROKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 69.65 | 77.05 | ↑$7.40 (10.62%) | 69.28 | 77.30 | 8.29M |
| 2024-11-29 | 67.82 | 69.03 | ↑$1.21 (1.78%) | 67.56 | 69.05 | 1.54M |
| 2024-11-27 | 66.73 | 67.71 | ↑$0.98 (1.47%) | 66.49 | 68.29 | 2.89M |
| 2024-11-26 | 67.70 | 66.31 | ↓$1.39 (-2.05%) | 66.23 | 68.38 | 3.41M |
| 2024-11-25 | 69.71 | 68.22 | ↓$1.49 (-2.14%) | 68.14 | 70.12 | 3.99M |
| 2024-11-22 | 68.00 | 69.20 | ↑$1.20 (1.76%) | 67.77 | 70.81 | 4.14M |
| 2024-11-21 | 69.52 | 68.68 | ↓$0.84 (-1.21%) | 68.15 | 69.85 | 2.71M |
| 2024-11-20 | 67.99 | 68.71 | ↑$0.72 (1.06%) | 65.97 | 69.85 | 8.62M |
| 2024-11-19 | 72.89 | 73.61 | ↑$0.72 (0.99%) | 72.18 | 75.02 | 2.85M |
| 2024-11-18 | 71.28 | 74.03 | ↑$2.75 (3.86%) | 70.22 | 74.44 | 4.54M |
| 2024-11-15 | 74.50 | 68.87 | ↓$5.63 (-7.56%) | 68.77 | 74.50 | 5.82M |
| 2024-11-14 | 75.57 | 74.32 | ↓$1.25 (-1.65%) | 74.20 | 76.35 | 2.27M |
| 2024-11-13 | 75.78 | 75.21 | ↓$0.57 (-0.75%) | 75.10 | 78.57 | 2.77M |
| 2024-11-12 | 76.15 | 76.62 | ↑$0.47 (0.62%) | 75.75 | 77.74 | 2.91M |
| 2024-11-11 | 74.53 | 77.12 | ↑$2.59 (3.48%) | 73.85 | 77.21 | 3.47M |
| 2024-11-08 | 71.49 | 73.82 | ↑$2.33 (3.26%) | 70.76 | 74.14 | 4.27M |
| 2024-11-07 | 72.60 | 72.03 | ↓$0.57 (-0.79%) | 70.99 | 72.89 | 3.19M |
| 2024-11-06 | 71.96 | 72.27 | ↑$0.31 (0.43%) | 71.11 | 72.97 | 4.06M |
| 2024-11-05 | 67.23 | 69.67 | ↑$2.44 (3.63%) | 67.00 | 71.27 | 5.51M |
| 2024-11-04 | 64.62 | 67.18 | ↑$2.56 (3.96%) | 64.51 | 69.82 | 6.68M |
| 2024-11-01 | 63.35 | 65.70 | ↑$2.35 (3.71%) | 63.00 | 66.00 | 6.78M |
| 2024-10-31 | 68.00 | 64.08 | ↓$3.92 (-5.76%) | 60.05 | 68.75 | 21.95M |
| 2024-10-30 | 76.92 | 77.51 | ↑$0.59 (0.77%) | 76.08 | 79.29 | 7.20M |
| 2024-10-29 | 76.17 | 76.41 | ↑$0.24 (0.32%) | 75.06 | 77.06 | 1.95M |
| 2024-10-28 | 75.93 | 76.05 | ↑$0.12 (0.16%) | 75.61 | 77.25 | 2.03M |
| 2024-10-25 | 74.66 | 75.27 | ↑$0.61 (0.82%) | 74.25 | 76.23 | 2.28M |
| 2024-10-24 | 74.00 | 74.04 | ↑$0.04 (0.05%) | 73.55 | 74.76 | 2.29M |
| 2024-10-23 | 76.33 | 73.50 | ↓$2.83 (-3.71%) | 72.72 | 76.93 | 3.74M |
| 2024-10-22 | 76.65 | 76.79 | ↑$0.14 (0.18%) | 76.01 | 77.26 | 1.66M |
| 2024-10-21 | 79.65 | 77.00 | ↓$2.65 (-3.33%) | 76.42 | 79.90 | 3M |
Create an account or log in to view more rows.
$ROKU We will not sell!
$ROKU watch this fly!!!!
$ROKU last chance to load imo
$ROKU is the dump over
$ROKU Nothing but time to wait
$ROKU puts r going to print tomorrow
$ROKU cover that shit
$ROKU run it!
$ROKU do what the markets tells you to do not the other way around
$ROKU Games being played here.