Roku Inc. (ROKU)
NASDAQ: ROKU
· Real-Time Price · USD
99.39
4.15 (4.36%)
At close: Sep 08, 2025, 3:59 PM
99.59
0.20%
After-hours: Sep 08, 2025, 07:59 PM EDT
ROKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98.00 | 99.85 | 94.88 | 95.24 | 95.24 | -1.97% | 3,245,881 |
| Sep 4, 2025 | 98.64 | 99.98 | 96.70 | 97.15 | 97.15 | -1.34% | 3,646,008 |
| Sep 3, 2025 | 96.50 | 98.89 | 96.02 | 98.47 | 98.47 | 2.72% | 3,615,100 |
| Sep 2, 2025 | 94.10 | 96.14 | 92.76 | 95.86 | 95.86 | -0.72% | 2,816,900 |
| Aug 29, 2025 | 97.48 | 98.02 | 95.61 | 96.56 | 96.56 | -1.00% | 2,681,710 |
| Aug 28, 2025 | 96.96 | 98.06 | 96.29 | 97.54 | 97.54 | 1.41% | 1,915,031 |
| Aug 27, 2025 | 95.56 | 96.50 | 95.50 | 96.18 | 96.18 | 0.65% | 2,163,500 |
| Aug 26, 2025 | 94.28 | 95.73 | 94.22 | 95.56 | 95.56 | 1.67% | 2,730,300 |
| Aug 25, 2025 | 93.91 | 96.25 | 93.46 | 93.99 | 93.99 | -0.24% | 3,855,100 |
| Aug 22, 2025 | 90.85 | 95.72 | 90.00 | 94.22 | 94.22 | 3.98% | 4,123,000 |
| Aug 21, 2025 | 88.14 | 91.15 | 87.51 | 90.61 | 90.61 | 2.42% | 3,753,319 |
| Aug 20, 2025 | 88.01 | 89.05 | 86.54 | 88.47 | 88.47 | -0.37% | 2,899,125 |
| Aug 19, 2025 | 92.16 | 92.49 | 88.65 | 88.80 | 88.80 | -3.82% | 3,431,246 |
| Aug 18, 2025 | 90.54 | 92.64 | 90.44 | 92.33 | 92.33 | 2.26% | 3,291,636 |
| Aug 15, 2025 | 88.14 | 91.63 | 87.26 | 90.29 | 90.29 | 3.18% | 4,118,029 |
| Aug 14, 2025 | 87.30 | 88.70 | 86.25 | 87.51 | 87.51 | -0.66% | 2,955,500 |
| Aug 13, 2025 | 84.66 | 88.47 | 84.50 | 88.09 | 88.09 | 4.47% | 4,416,124 |
| Aug 12, 2025 | 83.13 | 84.47 | 82.48 | 84.32 | 84.32 | 2.84% | 3,052,343 |
| Aug 11, 2025 | 83.19 | 83.79 | 81.18 | 81.99 | 81.99 | -1.47% | 3,240,500 |
| Aug 8, 2025 | 81.91 | 83.24 | 81.29 | 83.21 | 83.21 | 0.12% | 3,935,921 |