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 |
| 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 |
| Mar 26, 2024 | $65.13 | $65.80 | $64.03 | $64.65 | 3 154 233 |
| Mar 25, 2024 | $63.97 | $64.96 | $63.39 | $64.64 | 2 907 055 |
| Mar 22, 2024 | $63.88 | $64.30 | $62.74 | $63.58 | 3 235 784 |
| Mar 21, 2024 | $65.15 | $65.47 | $63.82 | $63.83 | 3 734 885 |
| Mar 20, 2024 | $64.18 | $65.56 | $63.46 | $64.95 | 4 481 417 |
| Mar 19, 2024 | $64.25 | $66.12 | $63.72 | $64.54 | 5 817 414 |
| Mar 18, 2024 | $64.00 | $64.26 | $62.82 | $63.37 | 3 694 124 |
| Mar 15, 2024 | $64.42 | $65.24 | $63.78 | $63.99 | 3 566 785 |
| Mar 14, 2024 | $65.17 | $66.75 | $63.46 | $64.66 | 4 767 889 |
| Mar 13, 2024 | $63.99 | $66.05 | $63.80 | $64.47 | 3 247 321 |
| Mar 12, 2024 | $64.55 | $65.17 | $62.97 | $64.13 | 3 711 013 |
| Mar 11, 2024 | $64.27 | $65.55 | $63.84 | $64.41 | 3 923 008 |
| Mar 08, 2024 | $63.64 | $65.78 | $63.34 | $64.50 | 5 359 138 |
| Mar 07, 2024 | $62.75 | $63.25 | $61.35 | $63.07 | 4 691 685 |
| Mar 06, 2024 | $62.73 | $63.30 | $61.30 | $62.67 | 5 121 551 |
| Mar 05, 2024 | $62.35 | $64.73 | $62.04 | $62.79 | 5 852 087 |
| Mar 04, 2024 | $63.20 | $63.77 | $61.10 | $63.02 | 6 522 014 |
| Mar 01, 2024 | $63.41 | $63.82 | $62.62 | $63.35 | 4 668 394 |
| Feb 29, 2024 | $64.74 | $65.04 | $62.81 | $63.18 | 5 319 660 |
| Feb 28, 2024 | $63.00 | $64.77 | $62.75 | $63.71 | 5 146 177 |
| Feb 27, 2024 | $62.94 | $64.09 | $61.48 | $63.83 | 7 759 070 |
| Feb 26, 2024 | $64.45 | $65.86 | $63.63 | $64.35 | 6 104 267 |
| Feb 23, 2024 | $63.19 | $65.20 | $62.85 | $64.48 | 8 468 684 |
