5 DAY PERFORMANCE
-35.42%
1 MONTH PERFORMANCE
-34.70%
3 MONTH PERFORMANCE
-31.84%
6 MONTH PERFORMANCE
-19.48%
YEAR-TO-DATE PERFORMANCE
-7.67%
1 YEAR PERFORMANCE
-5.20%
Roku Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $163.11 | $160.37 (-1.68%) | $163.57 | $160.12 | 5.11 M | $23.84 B |
| 11/04/2026 | $160.70 | $162.77 (1.29%) | $163.08 | $160.59 | 2.90 M | $24.20 B |
| 11/03/2026 | $154.42 | $160.36 (3.85%) | $161.26 | $154.23 | 3.98 M | $23.84 B |
| 11/02/2026 | $157.44 | $155.52 (-1.22%) | $158.72 | $155.22 | 4.48 M | $23.12 B |
| 10/30/2026 | $156.00 | $155.12 (-0.56%) | $156.69 | $154.43 | 3.98 M | $23.06 B |
| 10/29/2026 | $154.76 | $156.33 (1.01%) | $156.45 | $154.76 | 2.48 M | $23.24 B |
| 10/28/2026 | $155.95 | $155.33 (-0.4%) | $156.64 | $155.00 | 4.19 M | $22.98 B |
| 10/27/2026 | $157.45 | $156.66 (-0.5%) | $157.45 | $156.18 | 1.79 M | $23.18 B |
| 10/26/2026 | $158.98 | $157.23 (-1.1%) | $159.39 | $156.79 | 1.71 M | $23.27 B |
| 10/23/2026 | $159.35 | $158.58 (-0.48%) | $160.22 | $158.52 | 3.27 M | $23.47 B |
| 10/22/2026 | $156.79 | $160.06 (2.09%) | $160.10 | $156.78 | 4.90 M | $23.68 B |
| 10/21/2026 | $157.35 | $157.78 (0.27%) | $158.17 | $155.92 | 6.93 M | $23.35 B |
| 10/20/2026 | $155.81 | $157.57 (1.13%) | $157.57 | $155.12 | 1.42 M | $23.32 B |
| 10/19/2026 | $154.74 | $155.54 (0.52%) | $155.88 | $154.00 | 1.32 M | $23.02 B |
| 10/16/2026 | $155.82 | $154.54 (-0.82%) | $156.49 | $153.89 | 1.69 M | $22.87 B |
| 10/15/2026 | $152.84 | $154.67 (1.2%) | $155.13 | $152.84 | 1.78 M | $22.89 B |
| 10/14/2026 | $152.76 | $152.57 (-0.12%) | $152.88 | $151.50 | 1.82 M | $22.58 B |
| 10/13/2026 | $152.68 | $152.66 (-0.01%) | $153.58 | $152.56 | 1.04 M | $22.59 B |
| 10/12/2026 | $152.75 | $152.81 (0.04%) | $153.49 | $152.60 | 572.92 K | $22.61 B |
| 10/09/2026 | $154.31 | $152.85 (-0.95%) | $154.31 | $152.75 | 628.52 K | $22.62 B |
| 10/08/2026 | $152.25 | $153.81 (1.02%) | $154.07 | $152.25 | 1.03 M | $22.76 B |
| 10/07/2026 | $150.03 | $152.73 (1.8%) | $153.33 | $150.03 | 1.21 M | $22.60 B |
| 10/06/2026 | $153.50 | $152.06 (-0.94%) | $153.74 | $151.22 | 1.56 M | $22.50 B |
| 10/05/2026 | $152.08 | $153.41 (0.87%) | $153.48 | $151.00 | 1.95 M | $22.70 B |
| 10/02/2026 | $151.26 | $152.39 (0.75%) | $152.56 | $150.82 | 1.42 M | $22.55 B |
| 10/01/2026 | $152.21 | $151.26 (-0.62%) | $152.49 | $150.18 | 1.89 M | $22.38 B |
| 09/30/2026 | $152.55 | $152.28 (-0.18%) | $153.51 | $151.96 | 1.46 M | $22.53 B |
| 09/29/2026 | $152.67 | $152.14 (-0.35%) | $152.82 | $151.60 | 1.14 M | $22.51 B |
| 09/28/2026 | $152.32 | $152.67 (0.23%) | $153.50 | $151.65 | 1.80 M | $22.59 B |
| 09/25/2026 | $153.33 | $152.68 (-0.42%) | $153.33 | $152.20 | 1.71 M | $22.59 B |
| 09/24/2026 | $153.44 | $153.33 (-0.07%) | $154.10 | $152.79 | 1.96 M | $22.69 B |
| 09/23/2026 | $153.77 | $153.49 (-0.18%) | $153.81 | $152.81 | 1.39 M | $22.71 B |
| 09/22/2026 | $155.27 | $154.25 (-0.66%) | $155.27 | $153.57 | 1.42 M | $22.82 B |
| 09/21/2026 | $154.48 | $154.33 (-0.1%) | $155.07 | $153.85 | 1.85 M | $22.84 B |
| 09/18/2026 | $154.24 | $153.64 (-0.39%) | $154.24 | $152.74 | 2.43 M | $22.73 B |
| 09/17/2026 | $155.99 | $154.08 (-1.22%) | $156.58 | $153.99 | 1.65 M | $22.80 B |
| 09/16/2026 | $156.65 | $155.12 (-0.98%) | $156.83 | $154.49 | 2.19 M | $22.95 B |
| 09/15/2026 | $156.81 | $156.62 (-0.12%) | $157.44 | $156.15 | 3.06 M | $23.18 B |
| 09/14/2026 | $155.31 | $157.45 (1.38%) | $157.83 | $154.61 | 1.65 M | $23.30 B |
| 09/11/2026 | $154.99 | $154.93 (-0.04%) | $155.04 | $154.14 | 1.41 M | $22.93 B |
| 09/10/2026 | $152.34 | $154.12 (1.17%) | $154.46 | $152.01 | 2.59 M | $22.81 B |
| 09/09/2026 | $154.00 | $152.90 (-0.71%) | $154.44 | $152.35 | 5.52 M | $22.62 B |
| 09/08/2026 | $155.50 | $155.34 (-0.1%) | $155.50 | $153.59 | 2.95 M | $22.99 B |
| 09/04/2026 | $157.74 | $155.59 (-1.36%) | $158.00 | $155.38 | 2.07 M | $23.02 B |
| 09/03/2026 | $158.26 | $158.31 (0.03%) | $158.85 | $157.36 | 2.03 M | $23.43 B |
| 09/02/2026 | $154.77 | $157.70 (1.89%) | $158.22 | $154.51 | 2.49 M | $23.34 B |
| 09/01/2026 | $155.85 | $155.53 (-0.21%) | $157.53 | $155.50 | 2.01 M | $23.01 B |
| 08/31/2026 | $157.47 | $156.93 (-0.34%) | $157.76 | $156.42 | 2.00 M | $23.22 B |
| 08/28/2026 | $156.63 | $157.68 (0.67%) | $158.41 | $156.49 | 1.96 M | $23.33 B |
| 08/27/2026 | $158.30 | $156.25 (-1.3%) | $158.68 | $156.15 | 2.72 M | $23.12 B |
| 08/26/2026 | $159.68 | $158.60 (-0.68%) | $159.79 | $158.56 | 2.70 M | $23.47 B |
| 08/25/2026 | $158.00 | $159.76 (1.11%) | $159.89 | $157.92 | 1.77 M | $23.64 B |
| 08/24/2026 | $157.26 | $158.18 (0.59%) | $158.61 | $157.26 | 1.53 M | $23.41 B |
| 08/21/2026 | $157.41 | $157.49 (0.05%) | $158.69 | $156.99 | 1.34 M | $23.30 B |
| 08/20/2026 | $156.72 | $157.12 (0.26%) | $157.80 | $156.68 | 2.20 M | $23.25 B |
| 08/19/2026 | $157.86 | $156.80 (-0.67%) | $158.10 | $156.45 | 1.20 M | $23.20 B |
| 08/18/2026 | $157.49 | $157.78 (0.18%) | $159.69 | $157.00 | 2.27 M | $23.35 B |
| 08/17/2026 | $157.11 | $158.31 (0.76%) | $158.51 | $157.11 | 2.75 M | $23.43 B |
| 08/14/2026 | $155.48 | $157.68 (1.41%) | $157.86 | $155.23 | 1.92 M | $23.33 B |
| 08/13/2026 | $151.50 | $154.08 (1.7%) | $154.12 | $151.50 | 1.60 M | $22.80 B |
| 08/12/2026 | $150.78 | $151.79 (0.67%) | $151.87 | $150.45 | 2.06 M | $22.46 B |
| 08/11/2026 | $151.86 | $150.91 (-0.63%) | $152.24 | $150.64 | 1.89 M | $22.33 B |
| 08/10/2026 | $152.54 | $151.84 (-0.46%) | $152.84 | $151.32 | 2.82 M | $22.47 B |
| 08/07/2026 | $151.95 | $153.11 (0.76%) | $153.54 | $151.14 | 2.85 M | $22.66 B |
| 08/06/2026 | $148.32 | $150.07 (1.18%) | $150.61 | $148.00 | 3.84 M | $22.21 B |
| 08/05/2026 | $147.89 | $146.96 (-0.63%) | $147.94 | $146.18 | 3.86 M | $21.75 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.
