$145.09
-0.240 (-0.165%)
At Close: Jul 30, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $135.75 | $145.75 | Thursday, 30th Jul 2026 ROKU stock ended at $145.09. This is 0.165% less than the trading day before Wednesday, 29th Jul 2026. During the day the stock fluctuated 0.85% from a day low at $144.29 to a day high of $145.52. |
| 90 days | $115.00 | $148.88 | |
| 52 weeks | $78.53 | $148.88 |
Historical Roku Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 30, 2026 | $145.30 | $145.52 | $144.29 | $145.09 | 2 718 518 |
| Jul 29, 2026 | $143.87 | $145.67 | $143.74 | $145.33 | 3 045 247 |
| Jul 28, 2026 | $142.62 | $144.49 | $142.62 | $143.91 | 1 599 487 |
| Jul 27, 2026 | $142.11 | $144.08 | $141.67 | $142.92 | 3 014 280 |
| Jul 24, 2026 | $141.80 | $142.76 | $141.75 | $141.97 | 1 885 176 |
| Jul 23, 2026 | $142.16 | $143.00 | $141.25 | $141.67 | 1 984 998 |
| Jul 22, 2026 | $144.06 | $144.39 | $143.08 | $143.08 | 1 809 299 |
| Jul 21, 2026 | $144.23 | $144.63 | $143.76 | $144.27 | 1 444 499 |
| Jul 20, 2026 | $144.96 | $145.75 | $143.97 | $144.13 | 1 871 223 |
| Jul 17, 2026 | $144.33 | $144.71 | $143.47 | $144.43 | 2 857 788 |
| Jul 16, 2026 | $142.55 | $144.19 | $142.55 | $143.82 | 2 476 998 |
| Jul 15, 2026 | $142.34 | $143.56 | $141.82 | $143.32 | 3 215 182 |
| Jul 14, 2026 | $141.71 | $142.17 | $141.11 | $141.76 | 1 730 177 |
| Jul 13, 2026 | $140.26 | $142.85 | $140.01 | $142.34 | 2 888 071 |
| Jul 10, 2026 | $140.59 | $141.99 | $140.40 | $140.69 | 1 799 214 |
| Jul 09, 2026 | $139.00 | $140.63 | $138.81 | $140.26 | 2 561 489 |
| Jul 08, 2026 | $141.05 | $141.35 | $139.19 | $139.25 | 3 393 102 |
| Jul 07, 2026 | $141.76 | $142.94 | $141.16 | $141.21 | 2 680 572 |
| Jul 06, 2026 | $142.83 | $142.98 | $141.33 | $142.26 | 2 292 574 |
| Jul 02, 2026 | $140.66 | $142.67 | $140.32 | $142.43 | 5 286 483 |
| Jul 01, 2026 | $138.88 | $141.80 | $138.88 | $140.51 | 5 032 790 |
| Jun 30, 2026 | $136.00 | $138.57 | $135.75 | $138.14 | 3 580 406 |
| Jun 29, 2026 | $136.48 | $136.62 | $135.63 | $136.53 | 3 087 929 |
| Jun 26, 2026 | $134.59 | $136.48 | $134.36 | $135.40 | 9 730 717 |
| Jun 25, 2026 | $135.80 | $136.29 | $134.46 | $134.73 | 7 353 918 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ROKU stock historical prices to predict future price movements?
Trend Analysis: Examine the ROKU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ROKU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ROKU