5 DAY PERFORMANCE
-18.94%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
+16.68%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
-7.67%
1 YEAR PERFORMANCE
+66.15%
Roku Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $125.69 | $127.80 (1.68%) | $128.51 | $123.75 | 1.16 M | $18.75 B |
| 05/05/2026 | $127.00 | $124.41 (-2.04%) | $127.57 | $123.93 | 2.83 M | $18.35 B |
| 05/04/2026 | $124.00 | $126.02 (1.63%) | $127.90 | $122.35 | 3.72 M | $18.59 B |
| 05/01/2026 | $125.50 | $123.58 (-1.53%) | $127.00 | $115.00 | 8.10 M | $18.23 B |
| 04/30/2026 | $113.01 | $116.56 (3.14%) | $118.28 | $110.10 | 6.45 M | $17.19 B |
| 04/29/2026 | $112.47 | $112.62 (0.13%) | $113.39 | $111.21 | 1.58 M | $16.61 B |
| 04/28/2026 | $114.00 | $112.28 (-1.51%) | $114.54 | $110.81 | 1.92 M | $16.56 B |
| 04/27/2026 | $115.49 | $114.38 (-0.96%) | $116.72 | $112.59 | 2.23 M | $16.87 B |
| 04/24/2026 | $116.50 | $115.22 (-1.1%) | $116.50 | $113.21 | 2.24 M | $17.06 B |
| 04/23/2026 | $118.12 | $114.96 (-2.68%) | $118.73 | $112.93 | 2.28 M | $17.02 B |
| 04/22/2026 | $116.36 | $118.34 (1.7%) | $118.41 | $115.38 | 2.54 M | $17.52 B |
| 04/21/2026 | $119.83 | $114.11 (-4.77%) | $120.00 | $113.46 | 2.81 M | $16.89 B |
| 04/20/2026 | $115.55 | $118.73 (2.75%) | $118.84 | $114.33 | 2.32 M | $17.58 B |
| 04/17/2026 | $113.00 | $116.19 (2.82%) | $116.81 | $112.33 | 3.11 M | $17.20 B |
| 04/16/2026 | $110.17 | $111.87 (1.54%) | $111.93 | $108.60 | 2.95 M | $16.56 B |
| 04/15/2026 | $107.00 | $109.33 (2.18%) | $109.88 | $106.67 | 2.23 M | $16.19 B |
| 04/14/2026 | $104.20 | $106.54 (2.25%) | $107.72 | $104.13 | 2.56 M | $15.77 B |
| 04/13/2026 | $102.40 | $103.32 (0.9%) | $103.85 | $100.11 | 2.43 M | $15.30 B |
| 04/10/2026 | $100.88 | $102.47 (1.58%) | $102.93 | $97.68 | 2.25 M | $15.17 B |
| 04/09/2026 | $100.73 | $100.04 (-0.69%) | $101.36 | $98.00 | 1.92 M | $14.81 B |
| 04/08/2026 | $105.00 | $100.99 (-3.82%) | $105.73 | $100.31 | 2.97 M | $14.95 B |
| 04/07/2026 | $96.99 | $98.53 (1.59%) | $100.23 | $96.57 | 2.40 M | $14.59 B |
| 04/06/2026 | $98.54 | $98.20 (-0.35%) | $99.94 | $97.28 | 1.94 M | $14.54 B |
| 04/02/2026 | $91.60 | $97.66 (6.62%) | $98.85 | $90.23 | 2.76 M | $14.46 B |
| 04/01/2026 | $96.02 | $94.90 (-1.17%) | $97.28 | $94.22 | 1.87 M | $14.05 B |
| 03/31/2026 | $89.55 | $94.62 (5.66%) | $95.82 | $89.55 | 2.80 M | $14.01 B |
| 03/30/2026 | $88.67 | $88.23 (-0.5%) | $89.76 | $87.27 | 2.10 M | $13.06 B |
| 03/27/2026 | $87.71 | $87.15 (-0.64%) | $88.24 | $84.90 | 2.15 M | $12.90 B |
| 03/26/2026 | $92.93 | $89.03 (-4.2%) | $95.83 | $88.25 | 3.42 M | $13.18 B |
| 03/25/2026 | $97.42 | $95.06 (-2.42%) | $99.22 | $93.31 | 1.93 M | $14.07 B |
| 03/24/2026 | $96.61 | $95.59 (-1.06%) | $97.73 | $94.44 | 2.14 M | $14.15 B |
| 03/23/2026 | $94.65 | $97.81 (3.34%) | $98.93 | $93.97 | 2.57 M | $14.48 B |
| 03/20/2026 | $95.74 | $93.27 (-2.58%) | $96.01 | $91.68 | 2.90 M | $13.81 B |
| 03/19/2026 | $94.72 | $95.86 (1.2%) | $96.65 | $93.73 | 2.32 M | $14.19 B |
| 03/18/2026 | $96.06 | $95.66 (-0.42%) | $97.84 | $94.88 | 2.81 M | $14.16 B |
| 03/17/2026 | $96.28 | $96.30 (0.02%) | $99.20 | $95.97 | 1.69 M | $14.26 B |
| 03/16/2026 | $92.26 | $95.18 (3.16%) | $96.36 | $92.00 | 2.17 M | $14.09 B |
| 03/13/2026 | $95.08 | $91.65 (-3.61%) | $96.20 | $91.29 | 2.96 M | $13.57 B |
| 03/12/2026 | $99.48 | $94.80 (-4.7%) | $101.95 | $94.35 | 2.89 M | $14.03 B |
| 03/11/2026 | $100.50 | $100.74 (0.24%) | $103.05 | $98.89 | 2.63 M | $14.91 B |
| 03/10/2026 | $100.17 | $100.55 (0.38%) | $102.07 | $97.53 | 3.41 M | $14.89 B |
| 03/09/2026 | $97.80 | $100.17 (2.42%) | $100.25 | $94.88 | 3.04 M | $14.83 B |
| 03/06/2026 | $96.51 | $100.57 (4.21%) | $100.96 | $95.24 | 3.99 M | $14.89 B |
| 03/05/2026 | $98.15 | $98.11 (-0.04%) | $101.36 | $96.98 | 3.22 M | $14.52 B |
| 03/04/2026 | $94.07 | $97.51 (3.66%) | $98.95 | $93.94 | 4.59 M | $14.44 B |
| 03/03/2026 | $95.76 | $94.07 (-1.76%) | $96.60 | $93.70 | 5.02 M | $13.93 B |
| 03/02/2026 | $96.56 | $98.09 (1.58%) | $98.50 | $95.57 | 2.47 M | $14.52 B |
| 02/27/2026 | $92.97 | $98.41 (5.85%) | $98.46 | $92.52 | 4.78 M | $14.57 B |
| 02/26/2026 | $92.12 | $93.47 (1.47%) | $94.15 | $91.31 | 2.85 M | $13.84 B |
| 02/25/2026 | $88.03 | $92.28 (4.83%) | $92.69 | $87.27 | 4.07 M | $13.66 B |
| 02/24/2026 | $84.40 | $87.68 (3.89%) | $87.77 | $84.09 | 3.25 M | $12.98 B |
| 02/23/2026 | $88.00 | $84.42 (-4.07%) | $88.16 | $83.46 | 3.31 M | $12.50 B |
| 02/20/2026 | $89.06 | $89.06 (0%) | $90.80 | $87.98 | 2.87 M | $13.18 B |
| 02/19/2026 | $89.16 | $89.61 (0.5%) | $90.94 | $88.45 | 2.98 M | $13.27 B |
| 02/18/2026 | $89.44 | $90.21 (0.86%) | $91.27 | $88.08 | 4.13 M | $13.35 B |
| 02/17/2026 | $87.76 | $88.58 (0.93%) | $90.35 | $85.43 | 5.91 M | $13.11 B |
| 02/13/2026 | $96.55 | $90.06 (-6.72%) | $96.55 | $86.58 | 14.46 M | $13.33 B |
| 02/12/2026 | $87.56 | $82.93 (-5.29%) | $89.13 | $78.53 | 11.35 M | $12.28 B |
| 02/11/2026 | $91.09 | $87.89 (-3.51%) | $91.25 | $86.62 | 3.75 M | $13.01 B |
| 02/10/2026 | $89.66 | $90.91 (1.39%) | $91.84 | $88.98 | 3.28 M | $13.46 B |
| 02/09/2026 | $87.06 | $88.52 (1.68%) | $89.92 | $85.93 | 3.18 M | $13.10 B |
| 02/06/2026 | $86.67 | $85.85 (-0.95%) | $89.00 | $84.37 | 4.33 M | $12.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
