5 DAY PERFORMANCE
-27.45%
1 MONTH PERFORMANCE
-20.22%
3 MONTH PERFORMANCE
+2.41%
6 MONTH PERFORMANCE
-9.23%
YEAR-TO-DATE PERFORMANCE
-7.67%
1 YEAR PERFORMANCE
+23.82%
Roku Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $137.72 | $135.20 (-1.83%) | $138.25 | $135.04 | 8.33 M | $19.94 B |
| 06/18/2026 | $137.57 | $138.07 (0.36%) | $139.70 | $137.14 | 24.92 M | $20.37 B |
| 06/17/2026 | $138.10 | $137.29 (-0.59%) | $140.32 | $137.17 | 11.53 M | $20.25 B |
| 06/16/2026 | $138.25 | $137.95 (-0.22%) | $140.55 | $137.92 | 15.21 M | $20.35 B |
| 06/15/2026 | $143.90 | $140.90 (-2.08%) | $145.88 | $139.64 | 27.13 M | $20.78 B |
| 06/12/2026 | $124.81 | $143.66 (15.1%) | $148.88 | $119.66 | 15.03 M | $21.19 B |
| 06/11/2026 | $117.13 | $119.64 (2.14%) | $120.11 | $115.00 | 2.41 M | $17.65 B |
| 06/10/2026 | $118.44 | $116.94 (-1.27%) | $121.12 | $116.53 | 2.36 M | $17.25 B |
| 06/09/2026 | $125.42 | $120.91 (-3.6%) | $127.15 | $118.03 | 3.31 M | $17.84 B |
| 06/08/2026 | $125.85 | $123.57 (-1.81%) | $126.11 | $122.58 | 3.62 M | $18.23 B |
| 06/05/2026 | $124.27 | $122.26 (-1.62%) | $127.46 | $120.66 | 2.02 M | $18.03 B |
| 06/04/2026 | $124.74 | $125.59 (0.68%) | $128.85 | $122.86 | 1.93 M | $18.53 B |
| 06/03/2026 | $125.73 | $122.20 (-2.81%) | $126.99 | $119.49 | 2.36 M | $18.03 B |
| 06/02/2026 | $127.26 | $127.12 (-0.11%) | $128.62 | $124.56 | 1.62 M | $18.75 B |
| 06/01/2026 | $130.18 | $129.03 (-0.88%) | $131.00 | $126.97 | 1.90 M | $19.03 B |
| 05/29/2026 | $131.09 | $130.18 (-0.69%) | $133.46 | $129.88 | 2.24 M | $19.20 B |
| 05/28/2026 | $131.90 | $131.09 (-0.61%) | $132.00 | $128.12 | 1.54 M | $19.34 B |
| 05/27/2026 | $128.19 | $131.91 (2.9%) | $132.80 | $127.65 | 2.46 M | $19.46 B |
| 05/26/2026 | $127.00 | $127.61 (0.48%) | $129.15 | $125.28 | 1.54 M | $18.82 B |
| 05/22/2026 | $125.16 | $125.55 (0.31%) | $127.88 | $125.09 | 1.60 M | $18.52 B |
| 05/21/2026 | $123.47 | $125.08 (1.3%) | $127.76 | $122.28 | 1.09 M | $18.45 B |
| 05/20/2026 | $121.33 | $124.16 (2.33%) | $125.03 | $120.21 | 1.91 M | $18.31 B |
| 05/19/2026 | $123.60 | $120.58 (-2.44%) | $124.40 | $119.59 | 2.43 M | $17.79 B |
| 05/18/2026 | $124.18 | $124.15 (-0.02%) | $127.28 | $123.50 | 1.97 M | $18.31 B |
| 05/15/2026 | $122.56 | $124.02 (1.19%) | $125.65 | $121.80 | 1.90 M | $18.29 B |
| 05/14/2026 | $126.21 | $125.85 (-0.29%) | $128.00 | $124.26 | 1.92 M | $18.56 B |
| 05/13/2026 | $128.33 | $125.68 (-2.06%) | $128.38 | $124.55 | 2.57 M | $18.54 B |
| 05/12/2026 | $128.02 | $127.63 (-0.3%) | $128.02 | $125.25 | 2.16 M | $18.83 B |
| 05/11/2026 | $129.98 | $128.07 (-1.47%) | $131.39 | $127.51 | 2.26 M | $18.89 B |
| 05/08/2026 | $128.01 | $129.53 (1.19%) | $130.72 | $124.76 | 2.05 M | $19.11 B |
| 05/07/2026 | $128.15 | $126.67 (-1.15%) | $129.85 | $125.82 | 2.06 M | $18.69 B |
| 05/06/2026 | $125.69 | $127.98 (1.82%) | $128.53 | $123.75 | 2.51 M | $18.88 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 | $17.00 B |
| 04/23/2026 | $118.12 | $114.96 (-2.68%) | $118.73 | $112.93 | 2.28 M | $16.96 B |
| 04/22/2026 | $116.36 | $118.34 (1.7%) | $118.41 | $115.38 | 2.54 M | $17.46 B |
| 04/21/2026 | $119.83 | $114.11 (-4.77%) | $120.00 | $113.46 | 2.81 M | $16.83 B |
| 04/20/2026 | $115.55 | $118.73 (2.75%) | $118.84 | $114.33 | 2.32 M | $17.51 B |
| 04/17/2026 | $113.00 | $116.19 (2.82%) | $116.81 | $112.33 | 3.11 M | $17.14 B |
| 04/16/2026 | $110.17 | $111.87 (1.54%) | $111.93 | $108.60 | 2.95 M | $16.50 B |
| 04/15/2026 | $107.00 | $109.33 (2.18%) | $109.88 | $106.67 | 2.23 M | $16.13 B |
| 04/14/2026 | $104.20 | $106.54 (2.25%) | $107.72 | $104.13 | 2.56 M | $15.72 B |
| 04/13/2026 | $102.40 | $103.32 (0.9%) | $103.85 | $100.11 | 2.43 M | $15.24 B |
| 04/10/2026 | $100.88 | $102.47 (1.58%) | $102.93 | $97.68 | 2.25 M | $15.12 B |
| 04/09/2026 | $100.73 | $100.04 (-0.69%) | $101.36 | $98.00 | 1.92 M | $14.76 B |
| 04/08/2026 | $105.00 | $100.99 (-3.82%) | $105.73 | $100.31 | 2.97 M | $14.90 B |
| 04/07/2026 | $96.99 | $98.53 (1.59%) | $100.23 | $96.57 | 2.40 M | $14.53 B |
| 04/06/2026 | $98.54 | $98.20 (-0.35%) | $99.94 | $97.28 | 1.94 M | $14.49 B |
| 04/02/2026 | $91.60 | $97.66 (6.62%) | $98.85 | $90.23 | 2.76 M | $14.41 B |
| 04/01/2026 | $96.02 | $94.90 (-1.17%) | $97.28 | $94.22 | 1.87 M | $14.00 B |
| 03/31/2026 | $89.55 | $94.62 (5.66%) | $95.82 | $89.55 | 2.80 M | $13.96 B |
| 03/30/2026 | $88.67 | $88.23 (-0.5%) | $89.76 | $87.27 | 2.10 M | $13.01 B |
| 03/27/2026 | $87.71 | $87.15 (-0.64%) | $88.24 | $84.90 | 2.15 M | $12.86 B |
| 03/26/2026 | $92.93 | $89.03 (-4.2%) | $95.83 | $88.25 | 3.42 M | $13.13 B |
| 03/25/2026 | $97.42 | $95.06 (-2.42%) | $99.22 | $93.31 | 1.93 M | $14.02 B |
| 03/24/2026 | $96.61 | $95.59 (-1.06%) | $97.73 | $94.44 | 2.14 M | $14.10 B |
| 03/23/2026 | $94.65 | $97.81 (3.34%) | $98.93 | $93.97 | 2.57 M | $14.43 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.
