Roku Inc. (ROKU)
74.81
-1.85 (-2.41%)
At close: Jan 14, 2025, 3:59 PM
75.39
0.78%
Pre-market Jan 15, 2025, 07:40 AM EST
ROKU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 77.08 | 77.49 | 74.10 | 74.80 | -1.86 | -2.43% | 2,628,349 |
| 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 |
| Jan 6, 2025 | 78.33 | 81.94 | 78.01 | 79.91 | 2.53 | 3.27% | 2,688,338 |
| Jan 3, 2025 | 74.74 | 77.50 | 73.94 | 77.38 | 2.89 | 3.88% | 2,634,920 |
| Jan 2, 2025 | 75.14 | 76.14 | 73.58 | 74.49 | 0.15 | 0.20% | 1,938,819 |
| Dec 31, 2024 | 75.21 | 75.87 | 73.46 | 74.34 | -0.55 | -0.73% | 1,686,900 |
| Dec 30, 2024 | 75.39 | 75.80 | 73.31 | 74.89 | -2.14 | -2.78% | 2,214,100 |
| Dec 27, 2024 | 79.18 | 79.18 | 74.71 | 77.03 | -2.45 | -3.08% | 2,286,531 |
| Dec 26, 2024 | 79.08 | 80.06 | 78.57 | 79.48 | -0.08 | -0.10% | 1,190,720 |
| Dec 24, 2024 | 78.91 | 79.75 | 78.37 | 79.56 | 0.76 | 0.96% | 768,300 |
| Dec 23, 2024 | 79.86 | 80.73 | 78.36 | 78.80 | -1.79 | -2.22% | 2,484,700 |
| Dec 20, 2024 | 77.67 | 81.84 | 77.09 | 80.59 | 2.16 | 2.75% | 3,466,600 |
| Dec 19, 2024 | 79.84 | 80.73 | 77.33 | 78.43 | -0.06 | -0.08% | 3,110,061 |
| Dec 18, 2024 | 83.00 | 84.47 | 77.59 | 78.49 | -4.90 | -5.88% | 3,515,700 |
| Dec 17, 2024 | 81.82 | 84.40 | 81.63 | 83.39 | -0.05 | -0.06% | 2,153,300 |
| Dec 16, 2024 | 82.73 | 84.10 | 81.02 | 83.44 | 0.45 | 0.54% | 1,919,540 |
| Dec 13, 2024 | 81.66 | 83.14 | 81.12 | 82.99 | 1.09 | 1.33% | 2,019,540 |
| Dec 12, 2024 | 82.28 | 84.26 | 81.88 | 81.90 | -0.52 | -0.63% | 1,875,100 |
| Dec 11, 2024 | 82.99 | 84.29 | 82.27 | 82.42 | 0.60 | 0.73% | 2,469,600 |
| Dec 10, 2024 | 84.09 | 85.28 | 80.58 | 81.82 | -2.30 | -2.73% | 2,261,448 |
| Dec 9, 2024 | 85.00 | 86.75 | 81.74 | 84.12 | 0.00 | 0.00% | 3,695,500 |
| Dec 6, 2024 | 83.31 | 86.48 | 82.67 | 84.12 | 2.09 | 2.55% | 4,228,400 |
| Dec 5, 2024 | 82.81 | 83.39 | 80.10 | 82.03 | -0.91 | -1.10% | 4,295,010 |
| Dec 4, 2024 | 80.17 | 85.95 | 79.16 | 82.94 | 7.25 | 9.58% | 12,233,321 |
| Dec 3, 2024 | 76.05 | 77.70 | 74.29 | 75.69 | -1.36 | -1.77% | 4,171,208 |
| Dec 2, 2024 | 69.65 | 77.30 | 69.28 | 77.05 | 8.02 | 11.62% | 8,292,402 |
| Nov 29, 2024 | 67.82 | 69.05 | 67.56 | 69.03 | 1.32 | 1.95% | 1,540,100 |
| Nov 27, 2024 | 66.73 | 68.29 | 66.49 | 67.71 | 1.40 | 2.11% | 2,894,400 |
| Nov 26, 2024 | 67.70 | 68.38 | 66.23 | 66.31 | -1.91 | -2.80% | 3,405,500 |
| Nov 25, 2024 | 69.71 | 70.12 | 68.14 | 68.22 | -0.98 | -1.42% | 3,993,721 |
| Nov 22, 2024 | 68.00 | 70.81 | 67.77 | 69.20 | 0.52 | 0.76% | 4,142,200 |
| Nov 21, 2024 | 69.52 | 69.85 | 68.15 | 68.68 | -0.03 | -0.04% | 2,716,800 |
| Nov 20, 2024 | 67.99 | 69.85 | 65.97 | 68.71 | -4.90 | -6.66% | 8,627,000 |
| Nov 19, 2024 | 72.89 | 75.02 | 72.18 | 73.61 | -0.42 | -0.57% | 2,853,820 |
| Nov 18, 2024 | 71.28 | 74.44 | 70.22 | 74.03 | 5.16 | 7.49% | 4,540,435 |
| Nov 15, 2024 | 74.50 | 74.50 | 68.77 | 68.87 | -5.45 | -7.33% | 5,824,108 |
| Nov 14, 2024 | 75.57 | 76.35 | 74.20 | 74.32 | -0.89 | -1.18% | 2,269,445 |
| Nov 13, 2024 | 75.78 | 78.57 | 75.10 | 75.21 | -1.41 | -1.84% | 2,775,000 |
| Nov 12, 2024 | 76.15 | 77.74 | 75.75 | 76.62 | -0.50 | -0.65% | 2,906,100 |
| Nov 11, 2024 | 74.53 | 77.21 | 73.85 | 77.12 | 3.30 | 4.47% | 3,474,309 |
| Nov 8, 2024 | 71.49 | 74.14 | 70.76 | 73.82 | 1.79 | 2.49% | 4,265,900 |
| Nov 7, 2024 | 72.60 | 72.89 | 70.99 | 72.03 | -0.24 | -0.33% | 3,187,200 |
| Nov 6, 2024 | 71.96 | 72.97 | 71.11 | 72.27 | 2.60 | 3.73% | 4,065,500 |
| Nov 5, 2024 | 67.23 | 71.27 | 67.00 | 69.67 | 2.49 | 3.71% | 5,511,608 |
| Nov 4, 2024 | 64.62 | 69.82 | 64.51 | 67.18 | 1.48 | 2.25% | 6,687,400 |
| Nov 1, 2024 | 63.35 | 66.00 | 63.00 | 65.70 | 1.62 | 2.53% | 6,782,400 |
| Oct 31, 2024 | 68.00 | 68.75 | 60.05 | 64.08 | -13.43 | -17.33% | 21,958,700 |