Roku Inc. (ROKU)
78.22
4.40 (5.96%)
At close: Mar 21, 2025, 3:59 PM
ROKU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 71.09 | 75.10 | 71.07 | 73.82 | 1.68 | 2.33% | 3,838,866 |
| Mar 19, 2025 | 69.47 | 74.45 | 69.29 | 72.14 | 4.78 | 7.10% | 6,799,030 |
| Mar 18, 2025 | 68.79 | 68.84 | 66.27 | 67.36 | -2.29 | -3.29% | 3,207,141 |
| Mar 17, 2025 | 67.81 | 70.61 | 67.31 | 69.65 | 1.87 | 2.76% | 3,381,234 |
| Mar 14, 2025 | 68.77 | 69.92 | 67.55 | 67.78 | 0.15 | 0.22% | 3,060,801 |
| Mar 13, 2025 | 70.56 | 71.44 | 67.35 | 67.63 | -3.33 | -4.69% | 3,694,712 |
| Mar 12, 2025 | 71.73 | 72.68 | 70.11 | 70.96 | 1.32 | 1.90% | 3,383,900 |
| Mar 11, 2025 | 70.62 | 72.10 | 68.34 | 69.64 | -1.51 | -2.12% | 3,353,700 |
| Mar 10, 2025 | 74.27 | 74.50 | 68.99 | 71.15 | -5.52 | -7.20% | 5,884,629 |
| Mar 7, 2025 | 78.12 | 79.36 | 72.43 | 76.67 | -2.93 | -3.68% | 5,873,220 |
| Mar 6, 2025 | 83.74 | 85.07 | 79.29 | 79.60 | -5.47 | -6.43% | 3,854,900 |
| Mar 5, 2025 | 80.41 | 85.41 | 79.53 | 85.07 | 4.66 | 5.80% | 4,811,929 |
| Mar 4, 2025 | 79.03 | 82.07 | 76.68 | 80.41 | 0.15 | 0.19% | 3,875,900 |
| Mar 3, 2025 | 84.67 | 85.50 | 79.45 | 80.26 | -3.25 | -3.89% | 2,450,600 |
| Feb 28, 2025 | 80.70 | 83.67 | 79.75 | 83.51 | 2.02 | 2.48% | 3,058,000 |
| Feb 27, 2025 | 86.19 | 87.00 | 81.34 | 81.49 | -4.08 | -4.77% | 2,831,500 |
| Feb 26, 2025 | 85.86 | 87.30 | 84.20 | 85.57 | -0.19 | -0.22% | 3,527,721 |
| Feb 25, 2025 | 91.42 | 91.43 | 85.35 | 85.76 | -5.48 | -6.01% | 4,022,600 |
| Feb 24, 2025 | 88.86 | 91.83 | 86.81 | 91.24 | 2.38 | 2.68% | 3,086,000 |
| Feb 21, 2025 | 93.69 | 93.79 | 88.20 | 88.86 | -3.93 | -4.24% | 3,413,500 |
| Feb 20, 2025 | 94.22 | 95.03 | 90.43 | 92.79 | 0.38 | 0.41% | 3,601,147 |
| Feb 19, 2025 | 95.00 | 96.36 | 92.13 | 92.41 | -3.39 | -3.54% | 3,750,240 |
| Feb 18, 2025 | 99.93 | 102.39 | 94.44 | 95.80 | -3.27 | -3.30% | 6,062,800 |
| Feb 14, 2025 | 100.79 | 104.96 | 96.16 | 99.07 | 12.27 | 14.14% | 18,474,134 |
| Feb 13, 2025 | 81.76 | 87.06 | 81.39 | 86.80 | 2.02 | 2.38% | 10,325,900 |
| Feb 12, 2025 | 81.48 | 85.29 | 81.25 | 84.78 | 2.03 | 2.45% | 3,203,600 |
| Feb 11, 2025 | 82.75 | 83.75 | 81.21 | 82.75 | -1.85 | -2.19% | 3,598,600 |
| Feb 10, 2025 | 86.66 | 91.61 | 84.47 | 84.60 | -0.40 | -0.47% | 6,609,600 |
| Feb 7, 2025 | 80.87 | 85.19 | 80.87 | 85.00 | 3.92 | 4.83% | 3,208,300 |
| Feb 6, 2025 | 81.16 | 82.12 | 80.29 | 81.08 | -0.57 | -0.70% | 1,926,300 |
| Feb 5, 2025 | 80.12 | 81.71 | 79.52 | 81.65 | 1.49 | 1.86% | 2,105,646 |
| Feb 4, 2025 | 79.08 | 82.70 | 78.87 | 80.16 | 1.06 | 1.34% | 3,266,614 |
| Feb 3, 2025 | 80.33 | 82.27 | 79.00 | 79.10 | -3.66 | -4.42% | 3,228,916 |
| Jan 31, 2025 | 86.00 | 86.41 | 82.18 | 82.76 | -2.52 | -2.95% | 2,866,200 |
| Jan 30, 2025 | 82.80 | 85.70 | 82.80 | 85.28 | 2.70 | 3.27% | 2,330,032 |
| Jan 29, 2025 | 82.44 | 83.75 | 80.62 | 82.58 | 0.24 | 0.29% | 1,660,708 |
| Jan 28, 2025 | 80.00 | 83.06 | 79.35 | 82.34 | 2.13 | 2.66% | 1,788,613 |
| Jan 27, 2025 | 78.83 | 81.48 | 78.28 | 80.21 | -1.08 | -1.33% | 1,856,847 |
| Jan 24, 2025 | 83.62 | 84.75 | 80.58 | 81.29 | -2.49 | -2.97% | 2,830,500 |
| Jan 23, 2025 | 79.60 | 83.85 | 78.59 | 83.78 | 4.18 | 5.25% | 3,214,307 |
| Jan 22, 2025 | 80.79 | 81.26 | 78.80 | 79.60 | -0.14 | -0.18% | 2,576,807 |
| Jan 21, 2025 | 77.65 | 81.74 | 77.65 | 79.74 | 3.85 | 5.07% | 4,072,800 |
| Jan 17, 2025 | 75.84 | 77.22 | 75.56 | 75.89 | 0.73 | 0.97% | 1,797,900 |
| Jan 16, 2025 | 76.50 | 76.97 | 74.92 | 75.16 | -1.37 | -1.79% | 3,027,200 |
| Jan 15, 2025 | 77.18 | 78.63 | 76.26 | 76.53 | 1.73 | 2.31% | 2,249,816 |
| Jan 14, 2025 | 77.08 | 77.49 | 74.10 | 74.80 | -1.86 | -2.43% | 2,639,900 |
| Jan 13, 2025 | 77.67 | 78.82 | 76.30 | 76.66 | -2.53 | -3.19% | 2,486,000 |
| Jan 10, 2025 | 80.84 | 81.41 | 78.80 | 79.19 | -3.81 | -4.59% | 3,691,764 |
| Jan 8, 2025 | 79.07 | 84.92 | 78.60 | 83.00 | 5.01 | 6.42% | 5,502,020 |
| Jan 7, 2025 | 84.20 | 84.84 | 76.80 | 77.99 | -1.92 | -2.40% | 3,435,413 |