NASDAQ:ROKU
Roku Stock Price (Quote)
$61.44
+0.190 (+0.310%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $56.10 | $66.58 | Friday, 17th May 2024 ROKU stock ended at $61.44. This is 0.310% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.73% from a day low at $60.60 to a day high of $61.65. |
90 days | $56.10 | $68.38 | |
52 weeks | $52.30 | $108.84 |
Date | Open | High | Low | Close | Volume |
Mar 21, 2018 | $34.50 | $35.11 | $34.20 | $34.25 | 1 748 759 |
Mar 20, 2018 | $35.37 | $35.50 | $33.58 | $34.73 | 3 663 666 |
Mar 19, 2018 | $35.44 | $35.79 | $33.25 | $33.85 | 3 583 076 |
Mar 16, 2018 | $36.00 | $36.15 | $35.38 | $35.86 | 1 900 717 |
Mar 15, 2018 | $36.81 | $37.03 | $35.30 | $36.27 | 2 982 607 |
Mar 14, 2018 | $37.20 | $37.80 | $36.80 | $36.93 | 2 167 140 |
Mar 13, 2018 | $37.67 | $38.40 | $37.05 | $37.37 | 3 752 647 |
Mar 12, 2018 | $38.40 | $39.09 | $37.16 | $37.87 | 3 154 539 |
Mar 09, 2018 | $38.80 | $39.56 | $38.50 | $38.50 | 1 891 854 |
Mar 08, 2018 | $39.20 | $39.47 | $38.05 | $38.69 | 1 868 880 |
Mar 07, 2018 | $37.76 | $39.60 | $37.76 | $38.89 | 2 092 186 |
Mar 06, 2018 | $39.80 | $40.14 | $38.50 | $38.58 | 2 702 716 |
Mar 05, 2018 | $37.60 | $40.12 | $37.40 | $39.00 | 3 303 154 |
Mar 02, 2018 | $38.11 | $38.65 | $37.33 | $37.57 | 3 630 697 |
Mar 01, 2018 | $40.21 | $40.88 | $38.38 | $38.72 | 4 438 023 |
Feb 28, 2018 | $41.10 | $41.80 | $40.50 | $40.77 | 2 159 617 |
Feb 27, 2018 | $40.30 | $41.39 | $40.28 | $40.91 | 3 080 949 |
Feb 26, 2018 | $41.82 | $42.15 | $40.21 | $40.44 | 5 135 042 |
Feb 23, 2018 | $42.92 | $43.20 | $41.38 | $41.52 | 6 155 164 |
Feb 22, 2018 | $40.39 | $44.33 | $39.75 | $42.05 | 24 022 573 |
Feb 21, 2018 | $52.03 | $52.70 | $49.14 | $51.10 | 12 715 582 |
Feb 20, 2018 | $50.45 | $51.75 | $49.48 | $51.18 | 7 554 968 |
Feb 16, 2018 | $45.60 | $49.40 | $45.40 | $48.13 | 6 183 410 |
Feb 15, 2018 | $45.80 | $46.10 | $44.37 | $45.64 | 2 061 708 |
Feb 14, 2018 | $42.95 | $46.10 | $42.87 | $44.85 | 3 434 127 |
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.