ROKU(ROKU)
ROKU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $123.47 | $127.76 | $122.28 | $125.08 | 1.09M |
| 5/20/2026 | $121.33 | $125.03 | $120.21 | $124.16 | 1.91M |
| 5/19/2026 | $123.60 | $124.40 | $119.59 | $120.58 | 2.43M |
| 5/18/2026 | $124.18 | $127.28 | $123.50 | $124.15 | 1.97M |
| 5/15/2026 | $122.56 | $125.65 | $121.80 | $124.02 | 1.90M |
| 5/14/2026 | $126.21 | $128.00 | $124.26 | $125.85 | 1.92M |
| 5/13/2026 | $128.33 | $128.38 | $124.55 | $125.68 | 2.57M |
| 5/12/2026 | $128.02 | $128.02 | $125.25 | $127.63 | 2.16M |
| 5/11/2026 | $129.98 | $131.39 | $127.51 | $128.07 | 2.26M |
| 5/8/2026 | $128.01 | $130.72 | $124.76 | $129.53 | 2.05M |
| 5/7/2026 | $128.15 | $129.85 | $125.82 | $126.67 | 2.06M |
| 5/6/2026 | $125.69 | $128.53 | $123.75 | $127.98 | 2.51M |
| 5/5/2026 | $127.00 | $127.57 | $123.93 | $124.41 | 2.83M |
| 5/4/2026 | $124.00 | $127.90 | $122.35 | $126.02 | 3.72M |
| 5/1/2026 | $125.50 | $127.00 | $115.00 | $123.58 | 8.10M |
| 4/30/2026 | $113.01 | $118.28 | $110.10 | $116.56 | 6.45M |
| 4/29/2026 | $112.47 | $113.39 | $111.21 | $112.62 | 1.58M |
| 4/28/2026 | $114.00 | $114.54 | $110.81 | $112.28 | 1.92M |
| 4/27/2026 | $115.49 | $116.72 | $112.59 | $114.38 | 2.23M |
| 4/24/2026 | $116.50 | $116.50 | $113.21 | $115.22 | 2.24M |
| 4/23/2026 | $118.12 | $118.73 | $112.93 | $114.96 | 2.28M |
| 4/22/2026 | $116.36 | $118.41 | $115.38 | $118.34 | 2.54M |
| 4/21/2026 | $119.83 | $120.00 | $113.46 | $114.11 | 2.81M |
| 4/20/2026 | $115.55 | $118.84 | $114.33 | $118.73 | 2.32M |
| 4/17/2026 | $113.00 | $116.81 | $112.33 | $116.19 | 3.11M |
| 4/16/2026 | $110.17 | $111.93 | $108.60 | $111.87 | 2.95M |
| 4/15/2026 | $107.00 | $109.88 | $106.67 | $109.33 | 2.23M |
| 4/14/2026 | $104.20 | $107.72 | $104.13 | $106.54 | 2.56M |
| 4/13/2026 | $102.40 | $103.85 | $100.11 | $103.32 | 2.43M |
| 4/10/2026 | $100.88 | $102.93 | $97.68 | $102.47 | 2.25M |
| 4/9/2026 | $100.73 | $101.36 | $98.00 | $100.04 | 1.92M |
| 4/8/2026 | $105.00 | $105.73 | $100.31 | $100.99 | 2.97M |
| 4/7/2026 | $96.99 | $100.23 | $96.57 | $98.53 | 2.40M |
| 4/6/2026 | $98.54 | $99.94 | $97.28 | $98.20 | 1.94M |
| 4/2/2026 | $91.60 | $98.85 | $90.23 | $97.66 | 2.76M |
| 4/1/2026 | $96.02 | $97.28 | $94.22 | $94.90 | 1.87M |
| 3/31/2026 | $89.55 | $95.82 | $89.55 | $94.62 | 2.80M |
| 3/30/2026 | $88.67 | $89.76 | $87.27 | $88.23 | 2.10M |
| 3/27/2026 | $87.71 | $88.24 | $84.90 | $87.15 | 2.15M |
| 3/26/2026 | $92.93 | $95.83 | $88.25 | $89.03 | 3.42M |
| 3/25/2026 | $97.42 | $99.22 | $93.31 | $95.06 | 1.93M |
| 3/24/2026 | $96.61 | $97.73 | $94.44 | $95.59 | 2.14M |
| 3/23/2026 | $94.65 | $98.93 | $93.97 | $97.81 | 2.57M |
| 3/20/2026 | $95.74 | $96.01 | $91.68 | $93.27 | 2.90M |
| 3/19/2026 | $94.72 | $96.65 | $93.73 | $95.86 | 2.32M |
| 3/18/2026 | $96.06 | $97.84 | $94.88 | $95.66 | 2.81M |
| 3/17/2026 | $96.28 | $99.20 | $95.97 | $96.30 | 1.69M |
| 3/16/2026 | $92.26 | $96.36 | $92.00 | $95.18 | 2.17M |
| 3/13/2026 | $95.08 | $96.20 | $91.29 | $91.65 | 2.96M |
| 3/12/2026 | $99.48 | $101.95 | $94.35 | $94.80 | 2.89M |
| 3/11/2026 | $100.50 | $103.05 | $98.89 | $100.74 | 2.63M |
| 3/10/2026 | $100.17 | $102.07 | $97.53 | $100.55 | 3.41M |
| 3/9/2026 | $97.80 | $100.25 | $94.88 | $100.17 | 3.04M |
| 3/6/2026 | $96.51 | $100.96 | $95.24 | $100.57 | 3.99M |
| 3/5/2026 | $98.15 | $101.36 | $96.98 | $98.11 | 3.22M |
| 3/4/2026 | $94.07 | $98.95 | $93.94 | $97.51 | 4.59M |
| 3/3/2026 | $95.76 | $96.60 | $93.70 | $94.07 | 5.02M |
| 3/2/2026 | $96.56 | $98.50 | $95.57 | $98.09 | 2.47M |
| 2/27/2026 | $92.97 | $98.46 | $92.52 | $98.41 | 4.78M |
| 2/26/2026 | $92.12 | $94.15 | $91.31 | $93.47 | 2.85M |
| 2/25/2026 | $88.03 | $92.69 | $87.27 | $92.28 | 4.07M |
| 2/24/2026 | $84.40 | $87.77 | $84.09 | $87.68 | 3.25M |
| 2/23/2026 | $88.00 | $88.16 | $83.46 | $84.42 | 3.31M |