Roku Inc. (ROKU)
NASDAQ: ROKU
· Real-Time Price · USD
91.17
3.66 (4.18%)
At close: Aug 15, 2025, 11:59 AM
ROKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87.30 | 88.70 | 86.25 | 87.51 | 87.51 | -0.66% | 2,954,541 |
| 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 |
| Aug 7, 2025 | 85.59 | 85.91 | 81.67 | 83.11 | 83.11 | -2.14% | 4,372,918 |
| Aug 6, 2025 | 83.75 | 86.64 | 83.00 | 84.93 | 84.93 | 1.54% | 3,852,518 |
| Aug 5, 2025 | 85.18 | 85.55 | 82.43 | 83.64 | 83.64 | -2.55% | 5,289,743 |
| Aug 4, 2025 | 81.41 | 86.48 | 81.00 | 85.83 | 85.83 | 7.31% | 8,256,116 |
| Aug 1, 2025 | 85.22 | 85.46 | 79.05 | 79.98 | 79.98 | -15.06% | 15,378,000 |
| Jul 31, 2025 | 92.58 | 95.20 | 92.33 | 94.16 | 94.16 | 2.35% | 8,896,025 |
| Jul 30, 2025 | 90.80 | 92.71 | 90.60 | 92.00 | 92.00 | 1.79% | 3,139,244 |
| Jul 29, 2025 | 93.81 | 93.98 | 88.69 | 90.38 | 90.38 | -3.49% | 4,261,628 |
| Jul 28, 2025 | 91.18 | 94.69 | 90.95 | 93.65 | 93.65 | 3.92% | 4,245,600 |
| Jul 25, 2025 | 90.05 | 90.61 | 89.42 | 90.12 | 90.12 | 0.08% | 1,972,600 |
| Jul 24, 2025 | 90.19 | 91.20 | 89.62 | 90.05 | 90.05 | -0.22% | 2,766,349 |
| Jul 23, 2025 | 89.22 | 90.67 | 88.95 | 90.25 | 90.25 | 0.78% | 2,451,806 |
| Jul 22, 2025 | 91.00 | 91.04 | 88.21 | 89.55 | 89.55 | -2.33% | 2,913,727 |
| Jul 21, 2025 | 94.35 | 95.16 | 91.31 | 91.69 | 91.69 | -1.72% | 3,867,406 |
| Jul 18, 2025 | 92.21 | 93.78 | 90.98 | 93.29 | 93.29 | 2.40% | 2,730,929 |