14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Roku Inc prices

Date Open High Low Close Volume
Jan 09, 2018 $46.75 $48.11 $44.26 $44.73 7 244 491
Jan 08, 2018 $45.14 $48.36 $42.79 $47.47 12 031 446
Jan 05, 2018 $48.06 $48.99 $46.13 $46.28 13 007 892
Jan 04, 2018 $51.56 $52.78 $50.21 $51.24 9 392 607
Jan 03, 2018 $52.80 $57.42 $52.72 $55.44 9 911 844
Jan 02, 2018 $52.64 $52.85 $50.35 $52.07 4 226 712
Dec 29, 2017 $53.30 $53.60 $51.50 $51.78 3 521 999
Dec 28, 2017 $54.85 $55.09 $53.03 $53.19 3 505 098
Dec 27, 2017 $55.20 $56.70 $54.61 $54.76 5 361 617
Dec 26, 2017 $51.20 $54.90 $51.01 $54.87 5 473 868
Dec 22, 2017 $52.50 $53.69 $51.32 $51.62 5 314 261
Dec 21, 2017 $52.40 $55.10 $52.30 $53.85 6 649 883
Dec 20, 2017 $56.58 $56.74 $52.43 $52.89 6 668 384
Dec 19, 2017 $57.71 $58.80 $53.92 $56.58 11 370 640
Dec 18, 2017 $54.55 $57.25 $53.01 $56.10 14 266 712
Dec 15, 2017 $47.48 $53.17 $46.76 $52.31 16 826 574
Dec 14, 2017 $47.49 $48.52 $45.63 $46.15 6 940 500
Dec 13, 2017 $47.79 $48.66 $44.25 $45.46 6 714 964
Dec 12, 2017 $48.06 $48.70 $46.50 $46.95 6 346 643
Dec 11, 2017 $45.00 $48.20 $44.43 $47.98 10 302 852
Dec 08, 2017 $43.15 $44.98 $42.10 $44.79 8 539 732
Dec 07, 2017 $43.02 $45.44 $42.07 $42.52 10 258 153
Dec 06, 2017 $38.50 $44.55 $37.81 $44.26 11 888 688
Dec 05, 2017 $41.16 $42.45 $39.21 $39.45 5 019 965
Dec 04, 2017 $44.50 $45.30 $41.32 $41.73 5 744 163

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Roku Inc

Roku Roku, Inc., together with its subsidiaries, operates a TV streaming platform. The company operates in two segments, Platform and Player. Its platform allows users to discover and access various movies and TV episodes, as well as live TV, news sports, shows, and others. As of December 31, 2021, the company had 60.1 million active accounts. It also provides digital and video advertising, content distribution, subscription, and billing services, as ... ROKU Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT