5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+32.29%
YEAR-TO-DATE PERFORMANCE
+39.70%
1 YEAR PERFORMANCE
+23.45%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.00 | $100.09 (7.62%) | $101.29 | $92.88 | 4.98 M | $14.70 B |
| 12/04/2025 | $93.52 | $94.54 (1.09%) | $95.95 | $91.66 | 3.44 M | $13.88 B |
| 12/03/2025 | $97.35 | $92.98 (-4.49%) | $97.59 | $91.77 | 4.45 M | $13.65 B |
| 12/02/2025 | $96.52 | $98.26 (1.8%) | $99.10 | $95.73 | 2.72 M | $14.43 B |
| 12/01/2025 | $95.64 | $96.52 (0.92%) | $96.89 | $94.20 | 2.16 M | $14.17 B |
| 11/28/2025 | $95.70 | $96.79 (1.14%) | $96.93 | $94.61 | 1.02 M | $14.21 B |
| 11/26/2025 | $95.32 | $95.63 (0.33%) | $97.64 | $95.14 | 1.95 M | $14.04 B |
| 11/25/2025 | $93.58 | $94.88 (1.39%) | $95.58 | $92.56 | 2.56 M | $13.93 B |
| 11/24/2025 | $93.04 | $93.58 (0.58%) | $94.78 | $92.18 | 2.47 M | $13.74 B |
| 11/21/2025 | $91.36 | $93.32 (2.15%) | $94.53 | $90.55 | 2.62 M | $13.70 B |
| 11/20/2025 | $95.00 | $90.99 (-4.22%) | $97.47 | $90.61 | 3.34 M | $13.36 B |
| 11/19/2025 | $94.84 | $93.10 (-1.83%) | $95.90 | $92.21 | 2.32 M | $13.67 B |
| 11/18/2025 | $95.09 | $95.27 (0.19%) | $96.46 | $92.82 | 2.97 M | $13.99 B |
| 11/17/2025 | $99.09 | $96.89 (-2.22%) | $99.52 | $95.97 | 2.47 M | $14.23 B |
| 11/14/2025 | $97.06 | $99.77 (2.79%) | $102.70 | $95.58 | 2.69 M | $14.65 B |
| 11/13/2025 | $104.56 | $100.01 (-4.35%) | $104.76 | $97.79 | 3.06 M | $14.69 B |
| 11/12/2025 | $107.52 | $105.92 (-1.49%) | $108.00 | $105.46 | 1.86 M | $15.55 B |
| 11/11/2025 | $104.56 | $106.79 (2.13%) | $107.42 | $104.56 | 2.21 M | $15.68 B |
| 11/10/2025 | $103.30 | $105.00 (1.65%) | $106.61 | $100.97 | 2.84 M | $15.42 B |
| 11/07/2025 | $102.90 | $102.30 (-0.58%) | $103.00 | $98.71 | 5.24 M | $15.02 B |
| 11/06/2025 | $107.59 | $104.82 (-2.57%) | $108.39 | $104.20 | 3.45 M | $15.39 B |
| 11/05/2025 | $106.64 | $105.67 (-0.91%) | $108.79 | $104.24 | 2.73 M | $15.52 B |
| 11/04/2025 | $105.83 | $106.10 (0.26%) | $106.79 | $102.57 | 3.53 M | $15.58 B |
| 11/03/2025 | $109.46 | $108.63 (-0.76%) | $111.29 | $106.00 | 5.39 M | $15.95 B |
| 10/31/2025 | $96.90 | $106.13 (9.53%) | $116.66 | $96.77 | 15.56 M | $15.59 B |
| 10/30/2025 | $96.91 | $100.03 (3.22%) | $103.00 | $96.91 | 7.15 M | $14.69 B |
| 10/29/2025 | $98.22 | $98.61 (0.4%) | $99.33 | $95.84 | 2.34 M | $14.48 B |
| 10/28/2025 | $99.64 | $99.01 (-0.63%) | $100.10 | $98.36 | 2.13 M | $14.54 B |
| 10/27/2025 | $97.51 | $98.81 (1.33%) | $99.50 | $96.13 | 2.00 M | $14.51 B |
| 10/24/2025 | $99.80 | $96.29 (-3.52%) | $100.39 | $96.10 | 2.38 M | $14.14 B |
| 10/23/2025 | $96.41 | $98.28 (1.94%) | $99.11 | $95.78 | 2.26 M | $14.44 B |
| 10/22/2025 | $97.15 | $96.03 (-1.15%) | $98.15 | $93.18 | 2.82 M | $14.11 B |
| 10/21/2025 | $96.15 | $97.49 (1.39%) | $99.36 | $96.00 | 2.17 M | $14.32 B |
| 10/20/2025 | $95.05 | $96.28 (1.29%) | $96.93 | $94.66 | 1.79 M | $14.14 B |
| 10/17/2025 | $94.57 | $94.21 (-0.38%) | $95.69 | $93.33 | 1.97 M | $13.84 B |
| 10/16/2025 | $98.91 | $95.33 (-3.62%) | $99.80 | $93.77 | 2.64 M | $14.00 B |
| 10/15/2025 | $95.89 | $98.58 (2.81%) | $98.95 | $94.80 | 2.53 M | $14.48 B |
| 10/14/2025 | $92.00 | $94.40 (2.61%) | $95.53 | $91.10 | 1.96 M | $13.87 B |
| 10/13/2025 | $93.99 | $93.83 (-0.17%) | $95.42 | $92.84 | 1.86 M | $13.78 B |
| 10/10/2025 | $97.04 | $92.02 (-5.17%) | $97.57 | $91.69 | 3.93 M | $13.52 B |
| 10/09/2025 | $100.00 | $97.14 (-2.86%) | $101.32 | $96.88 | 2.88 M | $14.27 B |
| 10/08/2025 | $102.02 | $99.93 (-2.05%) | $102.25 | $98.68 | 2.36 M | $14.68 B |
| 10/07/2025 | $104.84 | $101.83 (-2.87%) | $107.25 | $101.10 | 2.48 M | $14.96 B |
| 10/06/2025 | $104.84 | $104.84 (0%) | $105.45 | $100.65 | 2.63 M | $15.40 B |
| 10/03/2025 | $104.23 | $103.85 (-0.36%) | $104.85 | $102.08 | 2.70 M | $15.25 B |
| 10/02/2025 | $104.92 | $103.84 (-1.03%) | $105.45 | $103.00 | 2.89 M | $15.25 B |
| 10/01/2025 | $99.02 | $103.57 (4.6%) | $105.11 | $98.85 | 5.19 M | $15.21 B |
| 09/30/2025 | $100.26 | $100.13 (-0.13%) | $101.28 | $97.93 | 2.87 M | $14.71 B |
| 09/29/2025 | $100.47 | $100.08 (-0.39%) | $101.17 | $99.28 | 3.80 M | $14.70 B |
| 09/26/2025 | $97.75 | $99.60 (1.89%) | $99.74 | $97.33 | 2.27 M | $14.63 B |
| 09/25/2025 | $96.73 | $98.01 (1.32%) | $98.60 | $95.34 | 2.18 M | $14.40 B |
| 09/24/2025 | $99.46 | $98.21 (-1.26%) | $100.20 | $97.56 | 2.78 M | $14.43 B |
| 09/23/2025 | $99.52 | $99.00 (-0.52%) | $102.15 | $97.67 | 2.76 M | $14.54 B |
| 09/22/2025 | $101.27 | $99.05 (-2.19%) | $103.16 | $98.66 | 3.57 M | $14.55 B |
| 09/19/2025 | $98.61 | $101.78 (3.21%) | $101.94 | $98.61 | 3.84 M | $14.95 B |
| 09/18/2025 | $99.74 | $99.16 (-0.58%) | $100.74 | $97.87 | 2.31 M | $14.57 B |
| 09/17/2025 | $97.40 | $98.34 (0.97%) | $99.94 | $96.92 | 3.04 M | $14.44 B |
| 09/16/2025 | $95.75 | $97.91 (2.26%) | $98.43 | $95.35 | 4.66 M | $14.38 B |
| 09/15/2025 | $94.52 | $93.92 (-0.63%) | $95.46 | $93.28 | 3.00 M | $13.80 B |
| 09/12/2025 | $96.31 | $94.52 (-1.86%) | $97.21 | $92.41 | 3.83 M | $13.88 B |
| 09/11/2025 | $95.10 | $96.39 (1.36%) | $96.86 | $94.43 | 3.08 M | $14.16 B |
| 09/10/2025 | $97.13 | $94.94 (-2.25%) | $97.57 | $92.94 | 4.17 M | $13.95 B |
| 09/09/2025 | $99.35 | $96.99 (-2.38%) | $101.20 | $96.48 | 4.31 M | $14.25 B |
| 09/08/2025 | $97.91 | $99.39 (1.51%) | $99.99 | $96.21 | 4.38 M | $14.60 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.
