5 DAY PERFORMANCE
-30.92%
1 MONTH PERFORMANCE
-29.06%
3 MONTH PERFORMANCE
-20.92%
6 MONTH PERFORMANCE
+16.68%
YEAR-TO-DATE PERFORMANCE
-7.67%
1 YEAR PERFORMANCE
+20.53%
Roku Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $151.95 | $151.51 (-0.29%) | $152.62 | $151.28 | 330.35 K | |
| 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 |
| 08/04/2026 | $145.50 | $147.33 (1.26%) | $147.38 | $145.20 | 4.10 M | $21.80 B |
| 08/03/2026 | $145.85 | $145.84 (-0.01%) | $147.12 | $145.72 | 3.24 M | $21.58 B |
| 07/31/2026 | $145.00 | $145.01 (0.01%) | $145.58 | $144.84 | 2.93 M | $21.46 B |
| 07/30/2026 | $145.01 | $145.09 (0.06%) | $145.52 | $144.29 | 3.54 M | $21.47 B |
| 07/29/2026 | $143.74 | $145.33 (1.11%) | $145.68 | $143.74 | 3.05 M | $21.50 B |
| 07/28/2026 | $142.62 | $143.91 (0.9%) | $144.49 | $142.62 | 2.30 M | $21.29 B |
| 07/27/2026 | $142.11 | $142.92 (0.57%) | $144.07 | $141.67 | 3.01 M | $21.15 B |
| 07/24/2026 | $141.80 | $141.97 (0.12%) | $142.83 | $141.75 | 2.32 M | $21.01 B |
| 07/23/2026 | $142.16 | $141.67 (-0.34%) | $143.00 | $141.25 | 1.99 M | $20.96 B |
| 07/22/2026 | $143.85 | $143.08 (-0.54%) | $144.39 | $143.08 | 1.82 M | $21.17 B |
| 07/21/2026 | $144.20 | $144.27 (0.05%) | $144.69 | $143.74 | 1.49 M | $21.35 B |
| 07/20/2026 | $144.96 | $144.13 (-0.57%) | $145.75 | $143.97 | 1.97 M | $21.33 B |
| 07/17/2026 | $143.07 | $144.43 (0.95%) | $144.71 | $143.07 | 2.87 M | $21.37 B |
| 07/16/2026 | $143.29 | $143.82 (0.37%) | $144.20 | $143.00 | 2.52 M | $21.28 B |
| 07/15/2026 | $142.34 | $143.32 (0.69%) | $143.56 | $141.82 | 3.23 M | $21.21 B |
| 07/14/2026 | $141.71 | $141.76 (0.04%) | $142.18 | $141.11 | 1.92 M | $20.98 B |
| 07/13/2026 | $140.01 | $142.34 (1.66%) | $142.87 | $140.01 | 2.89 M | $21.06 B |
| 07/10/2026 | $140.59 | $140.69 (0.07%) | $141.99 | $140.37 | 1.88 M | $20.82 B |
| 07/09/2026 | $139.00 | $140.26 (0.91%) | $140.63 | $138.81 | 2.59 M | $20.75 B |
| 07/08/2026 | $141.00 | $139.25 (-1.24%) | $141.38 | $139.19 | 3.71 M | $20.61 B |
| 07/07/2026 | $141.76 | $141.21 (-0.39%) | $142.94 | $141.13 | 2.68 M | $20.90 B |
| 07/06/2026 | $142.33 | $142.26 (-0.05%) | $142.99 | $141.33 | 2.44 M | $21.05 B |
| 07/02/2026 | $140.53 | $142.43 (1.35%) | $142.67 | $140.32 | 6.75 M | $21.08 B |
| 07/01/2026 | $138.88 | $140.51 (1.17%) | $141.80 | $138.88 | 5.08 M | $20.79 B |
| 06/30/2026 | $135.75 | $138.14 (1.76%) | $138.58 | $135.75 | 3.71 M | $20.44 B |
| 06/29/2026 | $137.00 | $136.53 (-0.34%) | $137.50 | $135.48 | 3.43 M | $20.20 B |
| 06/26/2026 | $134.59 | $135.40 (0.6%) | $136.48 | $134.36 | 9.73 M | $20.04 B |
| 06/25/2026 | $135.80 | $134.73 (-0.79%) | $136.29 | $134.46 | 7.35 M | $19.94 B |
| 06/24/2026 | $135.49 | $135.93 (0.32%) | $137.39 | $134.90 | 5.93 M | $20.11 B |
| 06/23/2026 | $135.14 | $135.06 (-0.06%) | $136.24 | $134.90 | 6.72 M | $19.99 B |
| 06/22/2026 | $137.72 | $135.20 (-1.83%) | $138.25 | $135.04 | 8.33 M | $20.01 B |
| 06/18/2026 | $137.57 | $138.07 (0.36%) | $139.70 | $137.14 | 24.92 M | $20.43 B |
| 06/17/2026 | $138.10 | $137.29 (-0.59%) | $140.32 | $137.17 | 11.53 M | $20.32 B |
| 06/16/2026 | $138.25 | $137.95 (-0.22%) | $140.55 | $137.92 | 15.21 M | $20.41 B |
| 06/15/2026 | $143.90 | $140.90 (-2.08%) | $145.88 | $139.64 | 27.13 M | $20.85 B |
| 06/12/2026 | $124.81 | $143.66 (15.1%) | $148.88 | $119.66 | 15.03 M | $21.26 B |
| 06/11/2026 | $117.13 | $119.64 (2.14%) | $120.11 | $115.00 | 2.41 M | $17.70 B |
| 06/10/2026 | $118.44 | $116.94 (-1.27%) | $121.12 | $116.53 | 2.36 M | $17.30 B |
| 06/09/2026 | $125.42 | $120.91 (-3.6%) | $127.15 | $118.03 | 3.31 M | $17.89 B |
| 06/08/2026 | $125.85 | $123.57 (-1.81%) | $126.11 | $122.58 | 3.62 M | $18.28 B |
| 06/05/2026 | $124.27 | $122.26 (-1.62%) | $127.46 | $120.66 | 2.02 M | $18.09 B |
| 06/04/2026 | $124.74 | $125.59 (0.68%) | $128.85 | $122.86 | 1.93 M | $18.58 B |
| 06/03/2026 | $125.73 | $122.20 (-2.81%) | $126.99 | $119.49 | 2.36 M | $18.08 B |
| 06/02/2026 | $127.26 | $127.12 (-0.11%) | $128.62 | $124.56 | 1.62 M | $18.81 B |
| 06/01/2026 | $130.18 | $129.03 (-0.88%) | $131.00 | $126.97 | 1.90 M | $19.09 B |
| 05/29/2026 | $131.09 | $130.18 (-0.69%) | $133.46 | $129.88 | 2.24 M | $19.26 B |
| 05/28/2026 | $131.90 | $131.09 (-0.61%) | $132.00 | $128.12 | 1.54 M | $19.40 B |
| 05/27/2026 | $128.19 | $131.91 (2.9%) | $132.80 | $127.65 | 2.46 M | $19.52 B |
| 05/26/2026 | $127.00 | $127.61 (0.48%) | $129.15 | $125.28 | 1.54 M | $18.88 B |
| 05/22/2026 | $125.16 | $125.55 (0.31%) | $127.88 | $125.09 | 1.60 M | $18.58 B |
| 05/21/2026 | $123.47 | $125.08 (1.3%) | $127.76 | $122.28 | 1.09 M | $18.51 B |
| 05/20/2026 | $121.33 | $124.16 (2.33%) | $125.03 | $120.21 | 1.91 M | $18.37 B |
| 05/19/2026 | $123.60 | $120.58 (-2.44%) | $124.40 | $119.59 | 2.43 M | $17.84 B |
| 05/18/2026 | $124.18 | $124.15 (-0.02%) | $127.28 | $123.50 | 1.97 M | $18.37 B |
| 05/15/2026 | $122.56 | $124.02 (1.19%) | $125.65 | $121.80 | 1.90 M | $18.35 B |
| 05/14/2026 | $126.21 | $125.85 (-0.29%) | $128.00 | $124.26 | 1.92 M | $18.62 B |
| 05/13/2026 | $128.33 | $125.68 (-2.06%) | $128.38 | $124.55 | 2.57 M | $18.60 B |
| 05/12/2026 | $128.02 | $127.63 (-0.3%) | $128.02 | $125.25 | 2.16 M | $18.89 B |
| 05/11/2026 | $129.98 | $128.07 (-1.47%) | $131.39 | $127.51 | 2.26 M | $18.95 B |
| 05/08/2026 | $128.01 | $129.53 (1.19%) | $130.72 | $124.76 | 2.05 M | $19.17 B |
| 05/07/2026 | $128.15 | $126.67 (-1.15%) | $129.85 | $125.82 | 2.06 M | $18.74 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.
