NASDAQ:ROKU
Roku Stock Price (Quote)
$59.13
+1.47 (+2.55%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $56.10 | $65.45 | Wednesday, 1st May 2024 ROKU stock ended at $59.13. This is 2.55% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.82% from a day low at $57.25 to a day high of $60.58. |
90 days | $56.10 | $99.80 | |
52 weeks | $51.64 | $108.84 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $57.28 | $60.58 | $57.25 | $59.13 | 4 314 188 |
Apr 30, 2024 | $60.06 | $61.46 | $57.62 | $57.66 | 6 952 534 |
Apr 29, 2024 | $57.18 | $59.89 | $56.89 | $58.66 | 8 795 403 |
Apr 26, 2024 | $60.73 | $60.74 | $56.10 | $56.35 | 17 982 650 |
Apr 25, 2024 | $59.93 | $63.21 | $59.66 | $62.81 | 5 559 404 |
Apr 24, 2024 | $61.71 | $62.44 | $60.72 | $61.83 | 3 072 546 |
Apr 23, 2024 | $59.00 | $62.44 | $58.90 | $61.74 | 5 367 894 |
Apr 22, 2024 | $57.22 | $58.63 | $56.16 | $58.57 | 3 435 593 |
Apr 19, 2024 | $57.54 | $58.56 | $56.32 | $56.90 | 3 526 895 |
Apr 18, 2024 | $57.65 | $58.92 | $57.25 | $58.69 | 2 899 897 |
Apr 17, 2024 | $58.18 | $58.52 | $57.43 | $57.59 | 2 808 500 |
Apr 16, 2024 | $58.62 | $58.87 | $57.47 | $57.82 | 3 428 040 |
Apr 15, 2024 | $59.96 | $60.38 | $58.40 | $58.94 | 3 400 959 |
Apr 12, 2024 | $60.74 | $61.45 | $59.77 | $59.90 | 2 989 405 |
Apr 11, 2024 | $61.60 | $61.99 | $60.40 | $61.95 | 2 241 515 |
Apr 10, 2024 | $60.54 | $61.55 | $60.12 | $61.14 | 3 321 266 |
Apr 09, 2024 | $61.17 | $63.20 | $60.88 | $62.85 | 3 851 621 |
Apr 08, 2024 | $60.00 | $61.28 | $59.48 | $60.85 | 2 603 801 |
Apr 05, 2024 | $59.91 | $60.60 | $58.42 | $59.83 | 4 993 140 |
Apr 04, 2024 | $62.76 | $63.00 | $60.20 | $60.24 | 3 916 161 |
Apr 03, 2024 | $62.25 | $62.54 | $61.50 | $62.22 | 3 442 614 |
Apr 02, 2024 | $62.81 | $63.17 | $61.53 | $62.85 | 2 755 128 |
Apr 01, 2024 | $65.27 | $65.45 | $63.25 | $64.19 | 3 335 964 |
Mar 28, 2024 | $65.79 | $66.65 | $64.82 | $65.17 | 3 222 476 |
Mar 27, 2024 | $65.19 | $65.61 | $64.18 | $65.58 | 2 607 495 |