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 |
| Feb 22, 2024 | $65.06 | $65.25 | $62.26 | $63.29 | 13 059 073 |
| Feb 21, 2024 | $66.58 | $68.00 | $63.57 | $63.90 | 12 536 163 |
| Feb 20, 2024 | $68.03 | $68.38 | $66.00 | $67.25 | 18 685 993 |
| Feb 16, 2024 | $76.97 | $78.61 | $71.00 | $72.00 | 40 005 637 |
| Feb 15, 2024 | $91.75 | $95.17 | $91.07 | $94.50 | 8 964 965 |
| Feb 14, 2024 | $90.76 | $91.90 | $87.30 | $91.24 | 6 822 662 |
| Feb 13, 2024 | $94.14 | $95.88 | $87.60 | $89.94 | 10 891 194 |
| Feb 12, 2024 | $96.00 | $99.80 | $96.00 | $98.57 | 5 752 955 |
| Feb 09, 2024 | $95.45 | $96.88 | $93.76 | $95.80 | 3 807 195 |
| Feb 08, 2024 | $95.75 | $98.54 | $93.09 | $94.70 | 5 731 854 |
| Feb 07, 2024 | $93.50 | $96.06 | $91.87 | $94.49 | 4 966 154 |
| Feb 06, 2024 | $89.01 | $93.54 | $88.76 | $93.48 | 6 603 675 |
| Feb 05, 2024 | $90.00 | $90.51 | $86.75 | $87.75 | 4 216 692 |
| Feb 02, 2024 | $89.06 | $91.21 | $87.91 | $91.03 | 3 598 613 |
| Feb 01, 2024 | $88.91 | $90.27 | $87.22 | $88.65 | 2 784 440 |
| Jan 31, 2024 | $90.00 | $92.26 | $88.03 | $88.06 | 3 999 274 |
| Jan 30, 2024 | $92.40 | $92.61 | $89.87 | $90.92 | 3 662 322 |
| Jan 29, 2024 | $89.16 | $93.33 | $89.00 | $93.27 | 4 463 215 |
| Jan 26, 2024 | $89.53 | $91.59 | $88.55 | $89.00 | 3 246 977 |
| Jan 25, 2024 | $89.11 | $90.96 | $87.95 | $88.83 | 4 356 405 |
| Jan 24, 2024 | $93.26 | $94.76 | $88.17 | $88.23 | 6 583 701 |
| Jan 23, 2024 | $89.95 | $90.99 | $88.56 | $90.97 | 4 922 268 |
| Jan 22, 2024 | $88.03 | $91.56 | $86.67 | $88.46 | 5 856 172 |
| Jan 19, 2024 | $85.77 | $87.10 | $83.60 | $87.07 | 5 762 512 |
| Jan 18, 2024 | $85.07 | $85.26 | $82.45 | $84.06 | 4 303 306 |
