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 |
| Nov 16, 2017 | $42.00 | $42.75 | $38.11 | $39.79 | 18 467 515 |
| Nov 15, 2017 | $34.61 | $39.75 | $34.22 | $39.32 | 22 289 695 |
| Nov 14, 2017 | $46.74 | $48.80 | $36.58 | $36.95 | 56 698 321 |
| Nov 13, 2017 | $34.88 | $47.49 | $34.86 | $42.71 | 52 875 958 |
| Nov 10, 2017 | $30.91 | $36.65 | $30.50 | $33.25 | 34 527 445 |
| Nov 09, 2017 | $24.75 | $29.44 | $23.86 | $29.19 | 33 261 342 |
| Nov 08, 2017 | $19.30 | $19.43 | $18.56 | $18.84 | 4 730 598 |
| Nov 07, 2017 | $19.24 | $19.55 | $18.80 | $19.13 | 927 772 |
| Nov 06, 2017 | $19.41 | $19.95 | $19.25 | $19.34 | 1 416 792 |
| Nov 03, 2017 | $19.65 | $19.76 | $18.80 | $19.55 | 766 784 |
| Nov 02, 2017 | $20.53 | $20.53 | $19.59 | $19.75 | 523 924 |
| Nov 01, 2017 | $20.44 | $20.88 | $19.77 | $19.80 | 1 162 015 |
| Oct 31, 2017 | $19.89 | $20.84 | $19.60 | $20.38 | 1 879 988 |
| Oct 30, 2017 | $18.72 | $20.15 | $18.70 | $19.50 | 2 108 520 |
| Oct 27, 2017 | $18.50 | $19.30 | $18.50 | $18.79 | 1 588 394 |
| Oct 26, 2017 | $19.06 | $19.50 | $18.52 | $18.57 | 1 705 209 |
| Oct 25, 2017 | $19.66 | $19.76 | $18.35 | $18.92 | 2 418 919 |
| Oct 24, 2017 | $20.40 | $20.70 | $19.28 | $19.77 | 2 359 825 |
| Oct 23, 2017 | $21.75 | $22.00 | $20.35 | $20.37 | 2 728 583 |
| Oct 20, 2017 | $22.07 | $22.43 | $21.80 | $21.87 | 1 753 172 |
| Oct 19, 2017 | $21.55 | $22.93 | $21.35 | $22.03 | 2 025 895 |
| Oct 18, 2017 | $22.16 | $22.50 | $22.00 | $22.05 | 999 300 |
| Oct 17, 2017 | $22.29 | $22.50 | $21.50 | $22.09 | 1 828 128 |
| Oct 16, 2017 | $22.97 | $23.20 | $22.01 | $22.19 | 2 577 503 |
| Oct 13, 2017 | $23.75 | $24.20 | $22.95 | $23.02 | 2 956 916 |
