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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $101.00 | $104.16 | $100.12 | $103.36 | 3 990 095 |
| Dec 07, 2023 | $102.50 | $103.70 | $100.58 | $100.68 | 3 793 882 |
| Dec 06, 2023 | $106.66 | $106.73 | $102.07 | $102.36 | 4 264 486 |
| Dec 05, 2023 | $103.35 | $105.69 | $102.64 | $105.19 | 3 870 551 |
| Dec 04, 2023 | $101.80 | $106.65 | $101.47 | $104.48 | 5 250 549 |
| Dec 01, 2023 | $103.59 | $105.54 | $102.71 | $103.54 | 6 207 896 |
| Nov 30, 2023 | $107.67 | $107.80 | $102.35 | $104.20 | 7 654 260 |
| Nov 29, 2023 | $107.67 | $108.40 | $105.65 | $106.75 | 7 026 912 |
| Nov 28, 2023 | $102.44 | $107.06 | $102.23 | $106.87 | 12 095 252 |
| Nov 27, 2023 | $95.95 | $103.57 | $95.80 | $102.98 | 16 258 941 |
| Nov 24, 2023 | $94.78 | $96.00 | $93.87 | $94.93 | 2 376 097 |
| Nov 22, 2023 | $94.30 | $95.61 | $92.55 | $94.78 | 3 897 568 |
| Nov 21, 2023 | $93.76 | $94.32 | $91.96 | $93.60 | 4 541 099 |
| Nov 20, 2023 | $92.90 | $96.48 | $92.70 | $94.99 | 5 913 819 |
| Nov 17, 2023 | $89.13 | $93.00 | $88.08 | $92.97 | 6 262 994 |
| Nov 16, 2023 | $90.14 | $90.30 | $87.91 | $89.50 | 4 661 776 |
| Nov 15, 2023 | $88.59 | $93.20 | $87.59 | $91.10 | 8 321 954 |
| Nov 14, 2023 | $87.60 | $88.78 | $86.82 | $88.10 | 6 464 413 |
| Nov 13, 2023 | $80.74 | $84.51 | $79.50 | $83.97 | 6 780 467 |
| Nov 10, 2023 | $80.54 | $82.84 | $79.33 | $81.31 | 6 821 437 |
| Nov 09, 2023 | $83.95 | $86.40 | $81.17 | $81.58 | 7 348 507 |
| Nov 08, 2023 | $83.44 | $83.50 | $80.67 | $82.84 | 6 414 148 |
| Nov 07, 2023 | $83.99 | $85.38 | $82.43 | $83.43 | 8 386 969 |
| Nov 06, 2023 | $84.22 | $85.43 | $80.92 | $83.30 | 13 683 022 |
| Nov 03, 2023 | $79.45 | $86.09 | $79.34 | $84.75 | 27 817 624 |
