Roku, Inc. Class A ROKU
NASDAQ · United States · Technology Services
$152.28+0.14 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $152.28 | +0.09% | $152.55 | $153.51 | $151.96 | 1.46M |
| 2026-09-29 | $152.14 | -0.35% | $152.67 | $152.82 | $151.60 | 1.14M |
| 2026-09-28 | $152.67 | -0.01% | $152.32 | $153.50 | $151.65 | 1.80M |
| 2026-09-25 | $152.68 | -0.42% | $153.33 | $153.33 | $152.20 | 1.71M |
| 2026-09-24 | $153.33 | -0.10% | $153.44 | $154.10 | $152.79 | 1.96M |
| 2026-09-23 | $153.49 | -0.49% | $153.77 | $153.81 | $152.81 | 1.39M |
| 2026-09-22 | $154.25 | -0.05% | $155.27 | $155.27 | $153.57 | 1.42M |
| 2026-09-21 | $154.33 | +0.45% | $154.48 | $155.07 | $153.85 | 1.85M |
| 2026-09-18 | $153.64 | -0.29% | $154.24 | $154.24 | $152.74 | 2.43M |
| 2026-09-17 | $154.08 | -0.67% | $155.99 | $156.58 | $153.99 | 1.65M |
| 2026-09-16 | $155.12 | -0.96% | $156.65 | $156.83 | $154.49 | 2.19M |
| 2026-09-15 | $156.62 | -0.53% | $156.81 | $157.44 | $156.15 | 3.06M |
| 2026-09-14 | $157.45 | +1.63% | $155.31 | $157.83 | $154.61 | 1.65M |
| 2026-09-11 | $154.93 | +0.53% | $154.99 | $155.04 | $154.14 | 1.41M |
| 2026-09-10 | $154.12 | +0.80% | $152.34 | $154.46 | $152.01 | 2.59M |
| 2026-09-09 | $152.90 | -1.57% | $153.99 | $154.44 | $152.35 | 5.52M |
| 2026-09-08 | $155.34 | -0.16% | $155.50 | $155.50 | $153.59 | 2.95M |
| 2026-09-04 | $155.59 | -1.72% | $157.74 | $158.00 | $155.38 | 2.07M |
| 2026-09-03 | $158.31 | +0.39% | $158.26 | $158.85 | $157.36 | 2.03M |
| 2026-09-02 | $157.70 | +1.40% | $154.77 | $158.22 | $154.51 | 2.49M |
| 2026-09-01 | $155.53 | -0.89% | $155.85 | $157.53 | $155.50 | 2.01M |
| 2026-08-31 | $156.93 | -0.47% | $157.47 | $157.76 | $156.42 | 2.00M |
| 2026-08-28 | $157.68 | +0.91% | $156.63 | $158.41 | $156.49 | 1.96M |
| 2026-08-27 | $156.25 | -1.48% | $158.30 | $158.68 | $156.15 | 2.72M |
| 2026-08-26 | $158.60 | -0.73% | $159.68 | $159.79 | $158.56 | 2.70M |
| 2026-08-25 | $159.76 | +1.00% | $158.00 | $159.89 | $157.92 | 1.77M |
| 2026-08-24 | $158.18 | +0.44% | $157.26 | $158.61 | $157.26 | 1.53M |
| 2026-08-21 | $157.49 | +0.24% | $157.41 | $158.69 | $156.99 | 1.34M |
| 2026-08-20 | $157.12 | +0.20% | $156.72 | $157.80 | $156.68 | 2.20M |
| 2026-08-19 | $156.80 | -0.62% | $157.86 | $158.10 | $156.45 | 1.20M |
| 2026-08-18 | $157.78 | -0.33% | $157.49 | $159.69 | $157.00 | 2.27M |
| 2026-08-17 | $158.31 | +0.40% | $157.11 | $158.51 | $157.11 | 2.75M |
| 2026-08-14 | $157.68 | +2.34% | $155.48 | $157.86 | $155.23 | 1.92M |
| 2026-08-13 | $154.08 | +1.51% | $151.50 | $154.12 | $151.50 | 1.60M |
| 2026-08-12 | $151.79 | +0.58% | $150.78 | $151.87 | $150.45 | 2.06M |
| 2026-08-11 | $150.91 | -0.61% | $151.86 | $152.24 | $150.64 | 1.89M |
| 2026-08-10 | $151.84 | -0.83% | $152.54 | $152.84 | $151.32 | 2.82M |
| 2026-08-07 | $153.11 | +2.03% | $151.95 | $153.54 | $151.14 | 2.85M |
| 2026-08-06 | $150.07 | +2.12% | $148.32 | $150.61 | $148.00 | 3.84M |
| 2026-08-05 | $146.96 | -0.25% | $147.89 | $147.94 | $146.18 | 3.86M |
| 2026-08-04 | $147.33 | +1.02% | $145.50 | $147.38 | $145.20 | 4.10M |
| 2026-08-03 | $145.84 | +0.57% | $145.85 | $147.12 | $145.72 | 3.24M |
| 2026-07-31 | $145.01 | -0.06% | $145.00 | $145.58 | $144.84 | 2.93M |
| 2026-07-30 | $145.09 | -0.17% | $145.01 | $145.52 | $144.29 | 3.54M |
| 2026-07-29 | $145.33 | +0.99% | $143.74 | $145.68 | $143.74 | 3.05M |
| 2026-07-28 | $143.91 | +0.69% | $142.62 | $144.49 | $142.62 | 2.30M |
| 2026-07-27 | $142.92 | +0.67% | $142.11 | $144.07 | $141.67 | 3.01M |
| 2026-07-24 | $141.97 | +0.21% | $141.80 | $142.83 | $141.75 | 2.32M |
| 2026-07-23 | $141.67 | -0.99% | $142.15 | $143.00 | $141.25 | 1.99M |
| 2026-07-22 | $143.08 | -0.82% | $143.85 | $144.39 | $143.08 | 1.82M |
| 2026-07-21 | $144.27 | +0.10% | $144.20 | $144.69 | $143.74 | 1.49M |
| 2026-07-20 | $144.13 | -0.21% | $144.96 | $145.75 | $143.97 | 1.97M |
| 2026-07-17 | $144.43 | +0.42% | $143.07 | $144.71 | $143.07 | 2.87M |
| 2026-07-16 | $143.82 | +0.35% | $143.29 | $144.20 | $143.00 | 2.52M |
| 2026-07-15 | $143.32 | +1.10% | $142.34 | $143.56 | $141.82 | 3.23M |
| 2026-07-14 | $141.76 | -0.41% | $141.71 | $142.18 | $141.11 | 1.92M |
| 2026-07-13 | $142.34 | +1.17% | $140.01 | $142.87 | $140.01 | 2.89M |
| 2026-07-10 | $140.69 | +0.31% | $140.59 | $141.99 | $140.37 | 1.88M |
| 2026-07-09 | $140.26 | +0.73% | $139.00 | $140.63 | $138.81 | 2.59M |
| 2026-07-08 | $139.25 | -1.39% | $141.00 | $141.38 | $139.19 | 3.71M |
| 2026-07-07 | $141.21 | -0.74% | $141.76 | $142.94 | $141.13 | 2.68M |
| 2026-07-06 | $142.26 | -0.12% | $142.33 | $142.99 | $141.33 | 2.44M |
| 2026-07-02 | $142.43 | +1.37% | $140.52 | $142.67 | $140.32 | 6.75M |
| 2026-07-01 | $140.51 | +1.72% | $138.88 | $141.80 | $138.88 | 5.08M |
| 2026-06-30 | $138.14 | +1.18% | $135.75 | $138.58 | $135.75 | 3.71M |
| 2026-06-29 | $136.53 | +0.83% | $137.00 | $137.50 | $135.48 | 3.43M |
| 2026-06-26 | $135.40 | +0.50% | $134.59 | $136.48 | $134.36 | 9.73M |
| 2026-06-25 | $134.73 | -0.88% | $135.80 | $136.29 | $134.46 | 7.35M |
| 2026-06-24 | $135.93 | +0.65% | $135.49 | $137.39 | $134.90 | 5.93M |
| 2026-06-23 | $135.05 | -0.11% | $135.14 | $136.24 | $134.90 | 6.72M |
| 2026-06-22 | $135.20 | -2.08% | $137.72 | $138.25 | $135.04 | 8.33M |
| 2026-06-18 | $138.07 | +0.57% | $137.57 | $139.70 | $137.14 | 24.92M |
| 2026-06-17 | $137.29 | -0.48% | $138.10 | $140.32 | $137.17 | 11.53M |
| 2026-06-16 | $137.95 | -2.09% | $138.25 | $140.55 | $137.92 | 15.21M |
| 2026-06-15 | $140.90 | -1.92% | $143.90 | $145.88 | $139.64 | 27.13M |
| 2026-06-12 | $143.66 | +20.08% | $124.81 | $148.88 | $119.66 | 15.01M |
| 2026-06-11 | $119.64 | +2.31% | $117.13 | $120.11 | $115.00 | 2.41M |
| 2026-06-10 | $116.94 | -3.28% | $118.44 | $121.12 | $116.53 | 2.36M |
| 2026-06-09 | $120.91 | -2.15% | $125.42 | $127.15 | $118.03 | 3.31M |
| 2026-06-08 | $123.57 | +1.07% | $125.85 | $126.11 | $122.58 | 3.62M |
| 2026-06-05 | $122.26 | -2.65% | $124.27 | $127.46 | $120.66 | 2.02M |
| 2026-06-04 | $125.59 | +2.77% | $124.74 | $128.85 | $122.86 | 1.93M |
| 2026-06-03 | $122.20 | -3.87% | $125.73 | $126.99 | $119.49 | 2.36M |
| 2026-06-02 | $127.12 | -1.48% | $127.26 | $128.62 | $124.56 | 1.62M |
| 2026-06-01 | $129.03 | -0.88% | $130.18 | $131.00 | $126.97 | 1.90M |
| 2026-05-29 | $130.18 | -0.69% | $131.09 | $133.46 | $129.88 | 2.24M |
| 2026-05-28 | $131.09 | -0.62% | $131.90 | $132.00 | $128.12 | 1.54M |
| 2026-05-27 | $131.91 | +3.37% | $128.19 | $132.80 | $127.65 | 2.45M |
| 2026-05-26 | $127.61 | +1.64% | $127.00 | $129.15 | $125.28 | 1.54M |
| 2026-05-22 | $125.55 | +0.38% | $125.16 | $127.88 | $125.08 | 1.60M |