Roku, Inc.ROKUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $95.05 | $97.84 | $94.66 | $96.18 | 2.85M |
| 1/30/2026 | $99.83 | $99.88 | $94.56 | $95.20 | 4.56M |
| 1/29/2026 | $101.37 | $101.67 | $98.50 | $100.46 | 2.53M |
| 1/28/2026 | $104.73 | $105.14 | $100.66 | $100.84 | 2.52M |
| 1/27/2026 | $107.20 | $107.48 | $103.64 | $104.58 | 2.16M |
| 1/26/2026 | $106.24 | $107.74 | $105.04 | $107.00 | 1.83M |
| 1/23/2026 | $107.13 | $107.63 | $104.00 | $106.23 | 2.34M |
| 1/22/2026 | $105.53 | $107.46 | $104.84 | $107.23 | 2.61M |
| 1/21/2026 | $102.75 | $104.66 | $101.40 | $104.26 | 2.82M |
| 1/20/2026 | $100.55 | $104.89 | $100.55 | $102.75 | 2.78M |
| 1/16/2026 | $105.11 | $105.60 | $103.27 | $103.66 | 2.23M |
| 1/15/2026 | $107.56 | $108.32 | $103.93 | $104.97 | 3.16M |
| 1/14/2026 | $109.40 | $109.67 | $105.20 | $107.55 | 3.10M |
| 1/13/2026 | $110.35 | $112.21 | $109.00 | $110.51 | 2.44M |
| 1/12/2026 | $111.22 | $116.33 | $106.68 | $110.72 | 4.58M |
| 1/9/2026 | $112.28 | $115.00 | $110.40 | $111.17 | 4.26M |
| 1/8/2026 | $112.01 | $113.63 | $108.40 | $108.86 | 3.38M |
| 1/7/2026 | $112.85 | $113.23 | $108.47 | $110.30 | 2.84M |
| 1/6/2026 | $114.95 | $115.23 | $111.14 | $113.28 | 2.66M |
| 1/5/2026 | $111.12 | $116.06 | $110.91 | $114.68 | 3.50M |
| 1/2/2026 | $109.16 | $111.06 | $108.07 | $108.72 | 1.95M |
| 12/31/2025 | $110.43 | $110.72 | $108.25 | $108.49 | 1.70M |
| 12/30/2025 | $111.00 | $112.13 | $110.30 | $110.82 | 1.31M |
| 12/29/2025 | $111.40 | $111.93 | $109.92 | $111.24 | 2.88M |
| 12/26/2025 | $110.60 | $112.73 | $109.83 | $112.08 | 1.58M |
| 12/24/2025 | $110.21 | $111.23 | $109.25 | $110.68 | 904,049 |
| 12/23/2025 | $109.00 | $110.80 | $107.23 | $110.35 | 2.24M |
| 12/22/2025 | $109.21 | $113.57 | $109.09 | $109.80 | 2.47M |
| 12/19/2025 | $111.46 | $112.32 | $108.13 | $108.82 | 3.39M |
| 12/18/2025 | $109.01 | $112.69 | $108.98 | $110.87 | 2.68M |
| 12/17/2025 | $111.33 | $112.25 | $107.39 | $107.69 | 2.91M |
| 12/16/2025 | $113.40 | $113.40 | $106.47 | $111.09 | 5.18M |
| 12/15/2025 | $107.44 | $110.11 | $107.00 | $109.03 | 3.88M |
| 12/12/2025 | $108.78 | $109.96 | $106.42 | $107.47 | 2.99M |
| 12/11/2025 | $109.45 | $112.42 | $105.66 | $106.30 | 5.04M |
| 12/10/2025 | $105.99 | $106.10 | $102.73 | $105.36 | 2.07M |
| 12/9/2025 | $101.39 | $106.03 | $101.24 | $105.56 | 2.94M |
| 12/8/2025 | $100.87 | $102.85 | $100.27 | $101.70 | 2.88M |
| 12/5/2025 | $93.00 | $101.29 | $92.88 | $100.09 | 4.98M |
| 12/4/2025 | $93.52 | $95.95 | $91.66 | $94.54 | 3.44M |
| 12/3/2025 | $97.35 | $97.59 | $91.77 | $92.98 | 4.45M |
| 12/2/2025 | $96.52 | $99.10 | $95.73 | $98.26 | 2.72M |
| 12/1/2025 | $95.64 | $96.89 | $94.20 | $96.52 | 2.16M |
| 11/28/2025 | $95.70 | $96.93 | $94.61 | $96.79 | 1.02M |
| 11/26/2025 | $95.32 | $97.64 | $95.14 | $95.63 | 1.95M |
| 11/25/2025 | $93.58 | $95.58 | $92.56 | $94.88 | 2.56M |
| 11/24/2025 | $93.04 | $94.78 | $92.18 | $93.58 | 2.47M |
| 11/21/2025 | $91.36 | $94.53 | $90.55 | $93.32 | 2.62M |
| 11/20/2025 | $95.00 | $97.47 | $90.61 | $90.99 | 3.34M |
| 11/19/2025 | $94.84 | $95.90 | $92.21 | $93.10 | 2.32M |
| 11/18/2025 | $95.09 | $96.46 | $92.82 | $95.27 | 2.97M |
| 11/17/2025 | $99.09 | $99.52 | $95.97 | $96.89 | 2.47M |
| 11/14/2025 | $97.06 | $102.70 | $95.58 | $99.77 | 2.69M |
| 11/13/2025 | $104.56 | $104.76 | $97.79 | $100.01 | 3.06M |
| 11/12/2025 | $107.52 | $108.00 | $105.46 | $105.92 | 1.86M |
| 11/11/2025 | $104.56 | $107.42 | $104.56 | $106.79 | 2.21M |
| 11/10/2025 | $103.30 | $106.61 | $100.97 | $105.00 | 2.84M |
| 11/7/2025 | $102.90 | $103.00 | $98.71 | $102.30 | 5.24M |
| 11/6/2025 | $107.59 | $108.39 | $104.20 | $104.82 | 3.45M |
| 11/5/2025 | $106.64 | $108.79 | $104.24 | $105.67 | 2.73M |