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 |
Sep 28, 2023 | $68.15 | $68.77 | $66.66 | $68.08 | 4 452 331 |
Sep 27, 2023 | $68.23 | $69.30 | $67.01 | $67.64 | 3 815 639 |
Sep 26, 2023 | $68.31 | $69.21 | $67.65 | $67.87 | 4 182 829 |
Sep 25, 2023 | $68.86 | $71.50 | $68.16 | $68.55 | 4 917 974 |
Sep 22, 2023 | $73.00 | $73.20 | $69.17 | $69.27 | 5 850 699 |
Sep 21, 2023 | $70.01 | $73.33 | $70.00 | $71.63 | 7 910 804 |
Sep 20, 2023 | $74.35 | $74.91 | $71.46 | $71.49 | 4 146 461 |
Sep 19, 2023 | $74.09 | $74.65 | $71.96 | $73.81 | 5 982 561 |
Sep 18, 2023 | $75.88 | $76.02 | $74.27 | $74.39 | 4 751 157 |
Sep 15, 2023 | $77.70 | $78.21 | $75.68 | $76.26 | 4 808 082 |
Sep 14, 2023 | $79.14 | $79.33 | $77.45 | $77.80 | 5 130 667 |
Sep 13, 2023 | $81.28 | $81.70 | $78.22 | $78.44 | 5 875 890 |
Sep 12, 2023 | $83.66 | $85.77 | $81.23 | $81.30 | 7 492 359 |
Sep 11, 2023 | $84.58 | $88.42 | $83.60 | $84.25 | 8 167 410 |
Sep 08, 2023 | $83.28 | $86.44 | $82.10 | $83.47 | 8 438 581 |
Sep 07, 2023 | $84.63 | $86.96 | $83.04 | $83.62 | 10 371 959 |
Sep 06, 2023 | $92.89 | $95.84 | $83.59 | $86.19 | 31 616 178 |
Sep 05, 2023 | $80.58 | $84.15 | $80.52 | $83.73 | 6 543 878 |
Sep 01, 2023 | $81.83 | $82.57 | $77.80 | $81.72 | 7 116 319 |
Aug 31, 2023 | $81.35 | $82.47 | $80.12 | $81.20 | 4 454 238 |
Aug 30, 2023 | $80.00 | $81.19 | $78.65 | $81.02 | 4 447 139 |
Aug 29, 2023 | $76.73 | $80.31 | $76.18 | $80.25 | 4 592 924 |
Aug 28, 2023 | $77.67 | $77.80 | $76.05 | $76.73 | 2 759 696 |
Aug 25, 2023 | $75.82 | $77.90 | $75.42 | $76.95 | 3 174 426 |
Aug 24, 2023 | $80.38 | $81.00 | $75.12 | $76.15 | 6 346 711 |