NasdaqGS - Nasdaq Real Time Price USD

Roku, Inc. (ROKU)

Compare
81.90 -0.52 (-0.63%)
At close: December 12 at 4:00:01 PM EST
82.94 +1.04 (+1.26%)
Pre-Market: 8:34:26 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 82.28 84.26 81.88 81.90 81.90 1,874,200
Dec 11, 2024 82.99 84.29 82.27 82.42 82.42 2,469,600
Dec 10, 2024 84.09 85.28 80.58 81.82 81.82 2,261,400
Dec 9, 2024 85.00 86.75 81.74 84.12 84.12 3,695,500
Dec 6, 2024 83.31 86.48 82.67 84.12 84.12 4,228,400
Dec 5, 2024 82.81 83.39 80.10 82.03 82.03 4,295,000
Dec 4, 2024 80.17 85.95 79.16 82.94 82.94 12,233,300
Dec 3, 2024 76.05 77.70 74.29 75.69 75.69 4,171,200
Dec 2, 2024 69.65 77.30 69.28 77.05 77.05 8,292,400
Nov 29, 2024 67.82 69.05 67.56 69.03 69.03 1,540,100
Nov 27, 2024 66.73 68.29 66.49 67.71 67.71 2,894,400
Nov 26, 2024 67.70 68.38 66.23 66.31 66.31 3,405,500
Nov 25, 2024 69.71 70.12 68.14 68.22 68.22 3,993,700
Nov 22, 2024 68.00 70.81 67.77 69.20 69.20 4,142,200
Nov 21, 2024 69.52 69.85 68.15 68.68 68.68 2,716,800
Nov 20, 2024 67.99 69.85 65.97 68.71 68.71 8,627,000
Nov 19, 2024 72.89 75.02 72.18 73.61 73.61 2,853,400
Nov 18, 2024 71.28 74.44 70.22 74.03 74.03 4,540,400
Nov 15, 2024 74.50 74.50 68.77 68.87 68.87 5,824,100
Nov 14, 2024 75.57 76.35 74.20 74.32 74.32 2,269,400
Nov 13, 2024 75.78 78.57 75.10 75.21 75.21 2,775,000
Nov 12, 2024 76.15 77.74 75.75 76.62 76.62 2,906,100
Nov 11, 2024 74.53 77.21 73.85 77.12 77.12 3,474,300
Nov 8, 2024 71.49 74.14 70.76 73.82 73.82 4,265,900
Nov 7, 2024 72.60 72.89 70.99 72.03 72.03 3,187,200
Nov 6, 2024 71.96 72.97 71.11 72.27 72.27 4,065,500
Nov 5, 2024 67.23 71.27 67.00 69.67 69.67 5,511,600
Nov 4, 2024 64.62 69.82 64.51 67.18 67.18 6,687,400
Nov 1, 2024 63.35 66.00 63.00 65.70 65.70 6,782,400
Oct 31, 2024 68.00 68.75 60.05 64.08 64.08 21,958,700
Oct 30, 2024 76.92 79.29 76.08 77.51 77.51 7,243,000
Oct 29, 2024 76.17 77.06 75.06 76.41 76.41 1,956,200
Oct 28, 2024 75.93 77.25 75.61 76.05 76.05 2,030,300
Oct 25, 2024 74.66 76.23 74.25 75.27 75.27 2,281,500
Oct 24, 2024 74.00 74.76 73.55 74.04 74.04 2,287,600
Oct 23, 2024 76.33 76.93 72.72 73.50 73.50 3,738,400
Oct 22, 2024 76.65 77.26 76.01 76.79 76.79 1,661,600
Oct 21, 2024 79.65 79.90 76.42 77.00 77.00 2,997,200
Oct 18, 2024 78.61 80.20 78.24 80.07 80.07 2,874,200
Oct 17, 2024 77.09 78.30 76.50 76.95 76.95 2,128,400
Oct 16, 2024 79.01 80.77 76.53 77.56 77.56 2,893,800
Oct 15, 2024 76.27 79.43 76.20 78.93 78.93 3,002,700
Oct 14, 2024 77.96 78.15 76.15 76.36 76.36 2,932,500
Oct 11, 2024 77.27 79.03 77.24 78.37 78.37 2,212,500
Oct 10, 2024 77.37 78.56 76.33 77.37 77.37 2,056,900
Oct 9, 2024 78.47 78.70 76.79 77.40 77.40 2,621,200
Oct 8, 2024 75.63 78.74 75.63 78.57 78.57 2,535,100
Oct 7, 2024 75.97 77.49 75.28 76.35 76.35 2,585,300
Oct 4, 2024 76.71 77.30 74.95 75.89 75.89 1,741,500
Oct 3, 2024 73.65 75.54 73.34 75.45 75.45 2,021,900
Oct 2, 2024 73.84 74.76 73.28 74.18 74.18 2,031,900
Oct 1, 2024 75.66 76.61 73.18 74.34 74.34 2,987,000
Sep 30, 2024 75.32 75.44 73.72 74.66 74.66 2,372,900
Sep 27, 2024 74.40 76.00 74.17 74.41 74.41 2,841,300
Sep 26, 2024 73.88 74.48 71.74 73.70 73.70 3,691,900
Sep 25, 2024 75.90 76.10 73.58 74.01 74.01 3,146,700
Sep 24, 2024 74.11 76.51 73.73 76.36 76.36 3,077,900
Sep 23, 2024 75.96 76.32 73.76 73.80 73.80 2,734,600
Sep 20, 2024 76.78 77.94 75.60 76.02 76.02 4,063,100
Sep 19, 2024 79.47 79.65 76.41 77.45 77.45 4,290,600
Sep 18, 2024 76.18 78.69 76.00 77.36 77.36 5,671,900
Sep 17, 2024 75.33 76.40 74.42 74.67 74.67 2,773,300
Sep 16, 2024 74.23 74.94 72.73 74.37 74.37 2,601,700
Sep 13, 2024 74.69 75.45 73.67 74.69 74.69 3,092,200
Sep 12, 2024 74.65 75.27 72.46 74.13 74.13 7,546,200
Sep 11, 2024 68.11 70.20 66.95 70.15 70.15 4,670,200
Sep 10, 2024 66.07 66.19 64.11 65.66 65.66 2,064,500
Sep 9, 2024 64.37 66.61 64.15 65.41 65.41 2,507,500
Sep 6, 2024 66.81 67.84 63.69 64.37 64.37 3,196,300
Sep 5, 2024 66.85 68.40 65.39 66.70 66.70 4,953,600
Sep 4, 2024 64.37 65.93 63.28 63.55 63.55 2,276,200
Sep 3, 2024 67.64 67.64 64.91 65.22 65.22 2,340,700
Aug 30, 2024 68.70 68.83 63.83 67.77 67.77 6,091,000
Aug 29, 2024 67.45 69.75 67.36 68.44 68.44 3,398,300
Aug 28, 2024 69.28 69.28 66.31 66.85 66.85 3,319,200
Aug 27, 2024 69.40 70.68 68.88 69.74 69.74 2,598,500
Aug 26, 2024 69.43 70.49 68.30 69.60 69.60 3,866,700
Aug 23, 2024 64.39 70.56 64.00 69.14 69.14 10,749,900
Aug 22, 2024 63.02 63.36 61.65 61.81 61.81 1,999,500
Aug 21, 2024 62.32 62.85 61.24 62.77 62.77 2,202,200
Aug 20, 2024 61.78 62.38 61.29 61.99 61.99 2,117,700
Aug 19, 2024 59.38 62.28 58.89 61.96 61.96 3,166,200
Aug 16, 2024 58.83 59.77 58.49 58.58 58.58 1,968,200
Aug 15, 2024 57.16 61.00 57.06 59.27 59.27 3,995,800
Aug 14, 2024 57.02 57.24 55.25 56.22 56.22 2,450,300
Aug 13, 2024 54.00 57.13 53.84 56.51 56.51 2,898,800
Aug 12, 2024 55.32 55.32 53.28 53.52 53.52 2,683,900
Aug 9, 2024 55.70 55.77 54.61 55.10 55.10 2,091,100
Aug 8, 2024 53.01 55.70 52.80 55.61 55.61 4,041,800
Aug 7, 2024 53.68 56.85 52.79 52.84 52.84 5,064,000
Aug 6, 2024 52.23 53.82 51.30 53.03 53.03 4,386,500
Aug 5, 2024 49.85 52.96 48.33 51.67 51.67 6,725,100
Aug 2, 2024 56.90 57.98 52.95 53.14 53.14 7,584,600
Aug 1, 2024 58.59 58.68 54.36 55.33 55.33 6,806,700
Jul 31, 2024 57.60 58.97 56.94 58.21 58.21 2,828,600
Jul 30, 2024 58.35 59.30 56.90 57.44 57.44 2,876,300
Jul 29, 2024 59.18 59.72 58.05 58.90 58.90 2,442,900
Jul 26, 2024 58.50 59.06 57.42 59.04 59.04 3,006,700
Jul 25, 2024 55.51 58.88 55.30 57.45 57.45 3,518,100
Jul 24, 2024 60.04 60.05 55.40 55.59 55.59 7,748,000
Jul 23, 2024 61.50 62.68 60.61 62.09 62.09 2,292,800
Jul 22, 2024 62.97 62.97 60.64 62.05 62.05 2,635,600
Jul 19, 2024 62.81 64.25 62.30 62.55 62.55 2,545,100
Jul 18, 2024 64.71 66.19 62.27 62.77 62.77 3,600,200
Jul 17, 2024 63.88 66.18 63.75 64.77 64.77 4,221,800
Jul 16, 2024 62.74 65.11 62.72 64.73 64.73 4,030,100
Jul 15, 2024 61.46 63.27 60.25 62.44 62.44 3,701,400
Jul 12, 2024 61.10 62.11 60.74 61.32 61.32 2,827,000
Jul 11, 2024 62.21 63.50 60.54 60.67 60.67 3,214,100
Jul 10, 2024 63.47 63.74 60.73 61.37 61.37 3,710,000
Jul 9, 2024 60.88 63.16 60.52 63.11 63.11 3,021,500
Jul 8, 2024 62.37 62.56 60.85 61.02 61.02 2,648,600
Jul 5, 2024 62.00 63.09 61.17 62.08 62.08 2,917,800
Jul 3, 2024 61.87 62.88 61.51 62.29 62.29 2,106,500
Jul 2, 2024 62.45 62.73 60.52 61.36 61.36 3,069,400
Jul 1, 2024 60.18 63.76 60.05 62.47 62.47 5,564,500
Jun 28, 2024 59.56 60.98 59.51 59.93 59.93 4,896,000
Jun 27, 2024 57.14 59.51 56.77 59.15 59.15 4,277,500
Jun 26, 2024 54.38 57.64 54.21 57.16 57.16 4,402,400
Jun 25, 2024 54.30 54.97 53.74 54.64 54.64 2,000,700
Jun 24, 2024 54.25 55.16 53.85 54.45 54.45 2,248,900
Jun 21, 2024 53.73 54.65 52.82 54.40 54.40 3,173,300
Jun 20, 2024 52.30 53.88 51.51 53.67 53.67 3,634,100
Jun 18, 2024 53.88 54.35 52.50 52.53 52.53 2,837,000
Jun 17, 2024 54.23 55.03 53.71 53.97 53.97 3,067,100
Jun 14, 2024 53.53 54.77 53.20 54.51 54.51 3,334,000
Jun 13, 2024 56.50 56.56 53.40 54.20 54.20 5,537,500
Jun 12, 2024 59.96 60.43 55.98 56.36 56.36 5,177,500
Jun 11, 2024 57.63 58.22 56.95 58.17 58.17 2,216,700
Jun 10, 2024 56.80 58.04 56.52 57.88 57.88 1,859,200
Jun 7, 2024 57.08 58.40 56.83 57.35 57.35 2,722,800
Jun 6, 2024 57.66 58.87 57.24 57.97 57.97 2,613,800
Jun 5, 2024 57.95 58.25 57.13 58.12 58.12 2,032,900
Jun 4, 2024 57.09 58.40 56.75 57.78 57.78 2,093,700
Jun 3, 2024 58.50 59.24 57.18 57.94 57.94 3,315,700
May 31, 2024 57.44 58.47 56.28 57.40 57.40 2,961,000
May 30, 2024 56.78 57.96 56.10 57.32 57.32 2,498,100
May 29, 2024 55.64 56.60 55.01 56.48 56.48 2,481,900
May 28, 2024 56.77 57.12 55.80 56.45 56.45 2,459,400
May 24, 2024 56.42 56.95 56.26 56.76 56.76 2,031,300
May 23, 2024 58.19 58.33 56.12 56.20 56.20 3,588,200
May 22, 2024 57.80 58.98 57.78 58.52 58.52 1,840,700
May 21, 2024 58.89 59.04 57.86 57.97 57.97 2,713,600
May 20, 2024 61.18 61.46 58.85 59.27 59.27 4,034,100
May 17, 2024 61.41 61.65 60.60 61.44 61.44 1,960,100
May 16, 2024 61.79 62.46 61.09 61.25 61.25 2,638,600
May 15, 2024 63.88 64.20 61.51 62.27 62.27 3,920,400
May 14, 2024 61.24 66.58 61.08 62.26 62.26 9,784,700
May 13, 2024 58.38 61.09 58.36 60.16 60.16 3,744,900
May 10, 2024 60.13 60.33 57.59 57.91 57.91 3,400,600
May 9, 2024 59.44 60.47 58.68 60.24 60.24 1,855,400
May 8, 2024 59.29 59.92 58.77 59.55 59.55 1,921,200
May 7, 2024 59.99 60.65 59.53 60.14 60.14 2,233,700
May 6, 2024 59.77 61.17 59.55 60.33 60.33 3,110,300
May 3, 2024 61.30 61.48 58.70 59.11 59.11 3,904,600
May 2, 2024 59.25 59.99 58.04 59.94 59.94 2,667,000
May 1, 2024 57.28 60.58 57.25 59.13 59.13 4,339,500
Apr 30, 2024 60.12 61.46 57.62 57.66 57.66 7,035,200
Apr 29, 2024 57.18 59.89 56.89 58.66 58.66 8,834,800
Apr 26, 2024 60.73 60.74 56.10 56.35 56.35 18,083,800
Apr 25, 2024 59.93 63.21 59.66 62.81 62.81 8,516,300
Apr 24, 2024 61.71 62.44 60.72 61.83 61.83 3,181,900
Apr 23, 2024 59.00 62.44 58.90 61.74 61.74 5,653,800
Apr 22, 2024 57.31 58.63 56.16 58.57 58.57 3,926,100
Apr 19, 2024 57.54 58.56 56.32 56.90 56.90 3,555,100
Apr 18, 2024 57.65 58.92 57.25 58.69 58.69 3,120,700
Apr 17, 2024 58.18 58.51 57.43 57.59 57.59 2,856,300
Apr 16, 2024 58.62 58.87 57.47 57.82 57.82 3,465,400
Apr 15, 2024 59.96 60.38 58.40 58.94 58.94 3,418,300
Apr 12, 2024 60.74 61.45 59.77 59.90 59.90 2,995,300
Apr 11, 2024 61.60 61.99 60.40 61.95 61.95 2,256,500
Apr 10, 2024 60.54 61.56 60.12 61.14 61.14 3,394,200
Apr 9, 2024 61.17 63.21 60.88 62.85 62.85 3,941,800
Apr 8, 2024 60.00 61.28 59.48 60.85 60.85 2,694,400
Apr 5, 2024 59.91 60.60 58.40 59.83 59.83 5,183,500
Apr 4, 2024 62.76 63.03 60.19 60.24 60.24 4,081,900
Apr 3, 2024 62.25 62.54 61.50 62.22 62.22 3,496,100
Apr 2, 2024 62.81 63.17 61.53 62.85 62.85 2,994,800
Apr 1, 2024 65.27 65.45 63.25 64.19 64.19 3,664,000
Mar 28, 2024 65.86 66.65 64.82 65.17 65.17 3,435,500
Mar 27, 2024 65.19 65.61 64.17 65.58 65.58 2,646,000
Mar 26, 2024 65.13 65.80 64.03 64.65 64.65 3,197,000
Mar 25, 2024 63.97 64.96 63.39 64.64 64.64 2,971,000
Mar 22, 2024 63.88 64.30 62.74 63.58 63.58 3,329,000
Mar 21, 2024 65.15 65.49 63.82 63.83 63.83 3,915,800
Mar 20, 2024 64.18 65.57 63.46 64.95 64.95 4,677,900
Mar 19, 2024 64.25 66.12 63.71 64.54 64.54 5,830,800
Mar 18, 2024 64.00 64.25 62.82 63.37 63.37 3,746,300
Mar 15, 2024 64.42 65.24 63.78 63.99 63.99 3,718,400
Mar 14, 2024 65.17 66.75 63.46 64.66 64.66 4,912,500
Mar 13, 2024 63.99 66.05 63.75 64.47 64.47 3,290,600
Mar 12, 2024 64.55 65.17 62.97 64.13 64.13 3,725,400
Mar 11, 2024 64.27 65.55 63.83 64.41 64.41 3,960,500
Mar 8, 2024 63.64 65.78 63.34 64.50 64.50 5,391,400
Mar 7, 2024 62.75 63.24 61.35 63.07 63.07 4,762,600
Mar 6, 2024 62.73 63.30 61.30 62.67 62.67 5,141,300
Mar 5, 2024 62.35 64.73 62.04 62.79 62.79 5,956,300
Mar 4, 2024 63.20 63.77 61.10 63.02 63.02 6,593,700
Mar 1, 2024 63.41 63.82 62.62 63.35 63.35 4,715,000
Feb 29, 2024 64.74 65.04 62.81 63.18 63.18 5,618,200
Feb 28, 2024 63.00 64.77 62.75 63.71 63.71 5,206,600
Feb 27, 2024 62.94 64.09 61.47 63.83 63.83 8,088,300
Feb 26, 2024 64.45 65.86 63.63 64.35 64.35 6,193,900
Feb 23, 2024 63.19 65.20 62.85 64.48 64.48 8,515,100
Feb 22, 2024 65.06 65.30 62.26 63.29 63.29 13,240,500
Feb 21, 2024 66.58 68.01 63.57 63.90 63.90 12,825,300
Feb 20, 2024 68.03 68.38 66.00 67.25 67.25 19,209,900
Feb 16, 2024 76.97 78.61 71.00 72.00 72.00 40,138,100
Feb 15, 2024 91.75 95.17 91.07 94.50 94.50 13,249,800
Feb 14, 2024 90.76 91.90 87.30 91.24 91.24 6,883,400
Feb 13, 2024 94.14 95.88 87.60 89.94 89.94 10,965,600
Feb 12, 2024 96.00 99.80 96.00 98.57 98.57 5,782,500
Feb 9, 2024 95.45 96.88 93.76 95.80 95.80 3,980,200
Feb 8, 2024 95.75 98.54 93.09 94.70 94.70 5,812,300
Feb 7, 2024 93.50 96.06 91.87 94.49 94.49 5,037,300
Feb 6, 2024 89.01 93.54 88.63 93.48 93.48 6,738,000
Feb 5, 2024 90.00 90.52 86.75 87.75 87.75 4,352,600
Feb 2, 2024 89.06 91.21 87.90 91.03 91.03 3,620,300
Feb 1, 2024 88.91 90.39 87.22 88.65 88.65 2,883,300
Jan 31, 2024 90.00 92.26 88.03 88.06 88.06 4,019,100
Jan 30, 2024 92.40 92.62 89.87 90.92 90.92 3,722,100
Jan 29, 2024 89.16 93.33 89.00 93.27 93.27 4,556,000
Jan 26, 2024 89.53 91.58 88.55 89.00 89.00 3,280,500
Jan 25, 2024 89.11 90.96 87.95 88.83 88.83 4,380,200
Jan 24, 2024 93.26 94.76 88.17 88.23 88.23 6,665,700
Jan 23, 2024 89.95 90.99 88.56 90.97 90.97 5,154,400
Jan 22, 2024 88.03 91.56 86.67 88.46 88.46 5,885,300
Jan 19, 2024 85.77 87.10 83.60 87.07 87.07 5,826,500
Jan 18, 2024 85.07 85.26 82.45 84.06 84.06 4,361,000
Jan 17, 2024 83.23 84.04 81.80 84.01 84.01 4,642,000
Jan 16, 2024 85.07 87.15 84.23 84.79 84.79 4,592,800
Jan 12, 2024 86.44 87.35 85.25 86.05 86.05 4,714,800
Jan 11, 2024 89.26 90.00 85.57 86.65 86.65 6,816,500
Jan 10, 2024 91.59 91.64 88.40 89.69 89.69 5,716,900
Jan 9, 2024 92.38 93.45 90.36 91.60 91.60 4,711,900
Jan 8, 2024 89.86 94.90 89.86 93.95 93.95 7,044,700
Jan 5, 2024 87.00 91.02 86.69 89.29 89.29 5,170,900
Jan 4, 2024 86.79 89.79 85.71 87.91 87.91 5,167,400
Jan 3, 2024 87.61 88.39 85.87 86.61 86.61 4,499,000
Jan 2, 2024 90.55 90.67 88.12 89.00 89.00 4,729,900
Dec 29, 2023 93.65 94.00 91.09 91.66 91.66 4,051,400
Dec 28, 2023 93.63 95.10 93.11 94.10 94.10 3,780,100
Dec 27, 2023 95.20 96.07 92.64 94.23 94.23 5,462,800
Dec 26, 2023 91.65 95.40 91.17 94.90 94.90 5,771,700
Dec 22, 2023 92.90 95.37 90.05 91.34 91.34 8,517,500
Dec 21, 2023 90.73 92.08 89.52 92.04 92.04 5,068,500
Dec 20, 2023 93.72 93.98 88.71 89.11 89.11 7,732,200
Dec 19, 2023 94.30 96.40 93.77 94.42 94.42 4,833,300
Dec 18, 2023 93.30 96.28 93.19 93.49 93.49 6,680,000
Dec 15, 2023 100.00 100.18 95.54 95.93 95.93 9,164,300
Dec 14, 2023 103.98 108.84 100.95 102.88 102.88 7,486,700
Dec 13, 2023 100.88 102.91 96.29 101.68 101.68 7,002,000

Related Tickers

NFLX Netflix, Inc.
925.55
-1.18%
 
DIS The Walt Disney Company
114.90
+0.25%
 
SIRI Sirius XM Holdings Inc.
24.81
-2.76%
 
WBD Warner Bros. Discovery, Inc.
12.49
+15.43%
 
AMC AMC Entertainment Holdings, Inc.
4.3100
-0.92%
 
PLAY Dave & Buster's Entertainment, Inc.
25.49
-13.33%
 
PARA Paramount Global
11.63
+3.93%
 
IQ iQIYI, Inc.
2.2900
-2.55%
 
LYV Live Nation Entertainment, Inc.
135.84
+0.86%
 
TKO TKO Group Holdings, Inc.
143.43
+1.49%