5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+7.49%
1 YEAR PERFORMANCE
+24.61%
Roku, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $71.73 | $70.96 (-1.07%) | $72.68 | $70.11 | 3.38 M | $10.39 B |
| 03/11/2025 | $70.62 | $69.64 (-1.39%) | $72.10 | $68.34 | 3.35 M | $10.14 B |
| 03/10/2025 | $74.27 | $71.15 (-4.2%) | $74.50 | $68.99 | 5.88 M | $10.36 B |
| 03/07/2025 | $78.12 | $76.67 (-1.86%) | $79.36 | $72.43 | 5.87 M | $11.16 B |
| 03/06/2025 | $83.74 | $79.60 (-4.94%) | $85.07 | $79.29 | 3.85 M | $11.59 B |
| 03/05/2025 | $80.41 | $85.07 (5.8%) | $85.41 | $79.53 | 4.81 M | $12.38 B |
| 03/04/2025 | $79.03 | $80.41 (1.75%) | $82.07 | $76.68 | 3.88 M | $11.70 B |
| 03/03/2025 | $84.67 | $80.26 (-5.21%) | $85.50 | $79.45 | 2.45 M | $11.68 B |
| 02/28/2025 | $80.70 | $83.51 (3.48%) | $83.67 | $79.75 | 3.06 M | $12.16 B |
| 02/27/2025 | $86.19 | $81.49 (-5.45%) | $87.00 | $81.34 | 2.83 M | $11.86 B |
| 02/26/2025 | $85.86 | $85.57 (-0.34%) | $87.30 | $84.20 | 3.53 M | $12.46 B |
| 02/25/2025 | $91.42 | $85.76 (-6.19%) | $91.43 | $85.35 | 4.02 M | $12.48 B |
| 02/24/2025 | $88.86 | $91.24 (2.68%) | $91.83 | $86.81 | 3.09 M | $13.28 B |
| 02/21/2025 | $93.69 | $88.86 (-5.16%) | $93.79 | $88.20 | 3.41 M | $12.93 B |
| 02/20/2025 | $94.22 | $92.79 (-1.52%) | $95.03 | $90.43 | 3.60 M | $13.51 B |
| 02/19/2025 | $95.00 | $92.41 (-2.73%) | $96.36 | $92.13 | 3.75 M | $13.45 B |
| 02/18/2025 | $99.93 | $95.80 (-4.13%) | $102.39 | $94.44 | 6.06 M | $13.94 B |
| 02/14/2025 | $100.79 | $99.07 (-1.71%) | $104.96 | $96.16 | 18.47 M | $14.42 B |
| 02/13/2025 | $81.76 | $86.80 (6.16%) | $87.06 | $81.39 | 10.33 M | $12.63 B |
| 02/12/2025 | $81.48 | $84.78 (4.05%) | $85.29 | $81.25 | 3.20 M | $12.34 B |
| 02/11/2025 | $82.75 | $82.75 (0%) | $83.75 | $81.21 | 3.60 M | $12.04 B |
| 02/10/2025 | $86.66 | $84.60 (-2.38%) | $91.61 | $84.47 | 6.61 M | $12.31 B |
| 02/07/2025 | $80.87 | $85.00 (5.11%) | $85.19 | $80.87 | 3.21 M | $12.31 B |
| 02/06/2025 | $81.16 | $81.08 (-0.1%) | $82.12 | $80.29 | 1.93 M | $11.75 B |
| 02/05/2025 | $80.12 | $81.65 (1.91%) | $81.71 | $79.52 | 2.11 M | $11.83 B |
| 02/04/2025 | $79.08 | $80.16 (1.37%) | $82.70 | $78.87 | 3.27 M | $11.61 B |
| 02/03/2025 | $80.33 | $79.10 (-1.53%) | $82.27 | $79.00 | 3.23 M | $11.46 B |
| 01/31/2025 | $86.00 | $82.76 (-3.77%) | $86.41 | $82.18 | 2.87 M | $11.99 B |
| 01/30/2025 | $82.80 | $85.28 (3%) | $85.70 | $82.80 | 2.33 M | $12.35 B |
| 01/29/2025 | $82.44 | $82.58 (0.17%) | $83.75 | $80.62 | 1.66 M | $11.96 B |
| 01/28/2025 | $80.00 | $82.34 (2.93%) | $83.06 | $79.35 | 1.79 M | $11.93 B |
| 01/27/2025 | $78.83 | $80.21 (1.75%) | $81.48 | $78.28 | 1.86 M | $11.62 B |
| 01/24/2025 | $83.62 | $81.29 (-2.79%) | $84.75 | $80.58 | 2.83 M | $11.78 B |
| 01/23/2025 | $79.60 | $83.78 (5.25%) | $83.85 | $78.59 | 3.21 M | $12.14 B |
| 01/22/2025 | $80.79 | $79.60 (-1.47%) | $81.26 | $78.80 | 2.58 M | $11.53 B |
| 01/21/2025 | $77.65 | $79.74 (2.69%) | $81.74 | $77.65 | 4.07 M | $11.55 B |
| 01/17/2025 | $75.84 | $75.89 (0.07%) | $77.22 | $75.56 | 1.80 M | $10.99 B |
| 01/16/2025 | $76.50 | $75.16 (-1.75%) | $76.97 | $74.92 | 3.03 M | $10.89 B |
| 01/15/2025 | $77.18 | $76.53 (-0.84%) | $78.63 | $76.26 | 2.25 M | $11.09 B |
| 01/14/2025 | $77.08 | $74.80 (-2.96%) | $77.49 | $74.10 | 2.64 M | $10.84 B |
| 01/13/2025 | $77.67 | $76.66 (-1.3%) | $78.82 | $76.30 | 2.49 M | $11.11 B |
| 01/10/2025 | $80.84 | $79.19 (-2.04%) | $81.41 | $78.80 | 3.69 M | $11.47 B |
| 01/08/2025 | $79.07 | $83.00 (4.97%) | $84.92 | $78.60 | 5.50 M | $12.02 B |
| 01/07/2025 | $84.20 | $77.99 (-7.38%) | $84.84 | $76.80 | 3.44 M | $11.30 B |
| 01/06/2025 | $78.33 | $79.91 (2.02%) | $81.94 | $78.01 | 2.69 M | $11.58 B |
| 01/03/2025 | $74.74 | $77.38 (3.53%) | $77.50 | $73.94 | 2.63 M | $11.21 B |
| 01/02/2025 | $75.14 | $74.49 (-0.87%) | $76.14 | $73.58 | 1.94 M | $10.79 B |
| 12/31/2024 | $75.21 | $74.34 (-1.16%) | $75.87 | $73.46 | 1.69 M | $10.77 B |
| 12/30/2024 | $75.39 | $74.89 (-0.66%) | $75.80 | $73.31 | 2.21 M | $10.85 B |
| 12/27/2024 | $79.18 | $77.03 (-2.72%) | $79.18 | $74.71 | 2.29 M | $11.16 B |
| 12/26/2024 | $79.08 | $79.48 (0.51%) | $80.06 | $78.57 | 1.19 M | $11.51 B |
| 12/24/2024 | $78.91 | $79.56 (0.82%) | $79.75 | $78.37 | 768,300 | $11.53 B |
| 12/23/2024 | $79.86 | $78.80 (-1.33%) | $80.73 | $78.36 | 2.48 M | $11.42 B |
| 12/20/2024 | $77.67 | $80.59 (3.76%) | $81.84 | $77.09 | 3.47 M | $11.67 B |
| 12/19/2024 | $79.84 | $78.43 (-1.77%) | $80.73 | $77.33 | 3.11 M | $11.36 B |
| 12/18/2024 | $83.00 | $78.49 (-5.43%) | $84.47 | $77.59 | 3.52 M | $11.37 B |
| 12/17/2024 | $81.82 | $83.39 (1.92%) | $84.40 | $81.63 | 2.15 M | $12.08 B |
| 12/16/2024 | $82.73 | $83.44 (0.86%) | $84.10 | $81.02 | 1.92 M | $12.09 B |
| 12/13/2024 | $81.66 | $82.99 (1.63%) | $83.14 | $81.12 | 2.02 M | $12.02 B |
| 12/12/2024 | $82.28 | $81.90 (-0.46%) | $84.26 | $81.88 | 1.88 M | $11.86 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.
