NASDAQ:ROKU
Roku Stock Price (Quote)
$59.11
-0.84 (-1.39%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.10 | $63.21 | Friday, 3rd May 2024 ROKU stock ended at $59.11. This is 1.39% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.74% from a day low at $58.70 to a day high of $61.48. |
| 90 days | $56.10 | $99.80 | |
| 52 weeks | $51.64 | $108.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $69.86 | $72.23 | $69.28 | $71.70 | 5 978 941 |
| Jun 09, 2023 | $70.73 | $74.91 | $69.20 | $69.48 | 12 499 668 |
| Jun 08, 2023 | $68.78 | $70.97 | $68.00 | $69.10 | 10 902 659 |
| Jun 07, 2023 | $65.18 | $72.52 | $64.75 | $68.03 | 23 351 747 |
| Jun 06, 2023 | $60.13 | $63.61 | $60.02 | $62.98 | 6 113 920 |
| Jun 05, 2023 | $59.44 | $61.67 | $59.40 | $60.92 | 5 025 930 |
| Jun 02, 2023 | $60.00 | $60.95 | $58.85 | $60.14 | 5 102 723 |
| Jun 01, 2023 | $58.17 | $59.27 | $56.48 | $58.55 | 3 934 024 |
| May 31, 2023 | $57.01 | $58.31 | $56.30 | $58.20 | 4 157 178 |
| May 30, 2023 | $57.49 | $59.17 | $56.43 | $57.73 | 4 093 750 |
| May 26, 2023 | $56.05 | $56.45 | $53.95 | $56.05 | 3 872 789 |
| May 25, 2023 | $58.73 | $58.93 | $54.44 | $54.58 | 5 737 017 |
| May 24, 2023 | $55.34 | $58.34 | $55.12 | $58.18 | 6 974 087 |
| May 23, 2023 | $56.26 | $58.66 | $55.69 | $55.88 | 6 983 085 |
| May 22, 2023 | $52.53 | $56.65 | $52.30 | $56.62 | 6 476 878 |
| May 19, 2023 | $53.41 | $54.00 | $52.53 | $52.61 | 4 476 751 |
| May 18, 2023 | $52.70 | $54.60 | $51.75 | $53.81 | 5 619 100 |
| May 17, 2023 | $52.19 | $53.61 | $51.64 | $52.56 | 4 413 570 |
| May 16, 2023 | $53.44 | $53.56 | $52.10 | $52.23 | 5 103 023 |
| May 15, 2023 | $53.71 | $54.85 | $52.94 | $54.02 | 4 710 467 |
| May 12, 2023 | $57.00 | $57.00 | $52.92 | $53.73 | 7 571 984 |
| May 11, 2023 | $56.30 | $57.07 | $54.68 | $56.85 | 5 207 865 |
| May 10, 2023 | $56.86 | $57.71 | $55.38 | $55.93 | 4 634 384 |
| May 09, 2023 | $55.12 | $55.85 | $54.42 | $55.42 | 3 484 795 |
| May 08, 2023 | $54.96 | $56.30 | $54.02 | $55.71 | 4 439 788 |
