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 | $56.10 | $63.21 | 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 | $56.10 | $99.80 | |
| 52 weeks | $51.64 | $108.84 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $78.52 | $80.86 | $77.81 | $80.27 | 4 342 606 |
| Aug 22, 2023 | $78.70 | $79.48 | $76.30 | $78.66 | 3 508 462 |
| Aug 21, 2023 | $79.10 | $79.99 | $77.35 | $78.19 | 4 290 080 |
| Aug 18, 2023 | $76.00 | $80.82 | $75.72 | $79.30 | 7 243 892 |
| Aug 17, 2023 | $80.83 | $81.10 | $77.13 | $77.23 | 6 385 921 |
| Aug 16, 2023 | $82.02 | $82.35 | $78.66 | $80.61 | 7 002 255 |
| Aug 15, 2023 | $81.50 | $84.44 | $80.23 | $82.69 | 7 201 092 |
| Aug 14, 2023 | $78.35 | $82.29 | $78.33 | $82.26 | 5 482 312 |
| Aug 11, 2023 | $78.28 | $80.25 | $77.91 | $79.26 | 4 980 338 |
| Aug 10, 2023 | $82.67 | $83.50 | $78.80 | $78.83 | 7 141 674 |
| Aug 09, 2023 | $87.12 | $87.47 | $81.50 | $81.64 | 6 722 381 |
| Aug 08, 2023 | $86.50 | $87.20 | $84.41 | $86.54 | 5 987 894 |
| Aug 07, 2023 | $86.90 | $88.56 | $85.28 | $88.40 | 6 545 302 |
| Aug 04, 2023 | $88.59 | $89.14 | $85.82 | $86.35 | 7 729 572 |
| Aug 03, 2023 | $88.89 | $91.25 | $87.90 | $88.47 | 9 140 780 |
| Aug 02, 2023 | $95.18 | $96.35 | $90.41 | $91.25 | 12 191 557 |
| Aug 01, 2023 | $95.51 | $98.44 | $93.79 | $97.49 | 17 875 093 |
| Jul 31, 2023 | $91.70 | $96.95 | $90.99 | $96.27 | 36 025 714 |
| Jul 28, 2023 | $74.98 | $89.71 | $74.98 | $89.61 | 60 750 000 |
| Jul 27, 2023 | $73.53 | $73.80 | $67.70 | $68.19 | 11 237 581 |
| Jul 26, 2023 | $70.30 | $72.99 | $70.10 | $71.47 | 5 719 795 |
| Jul 25, 2023 | $71.99 | $72.62 | $70.38 | $70.40 | 4 834 547 |
| Jul 24, 2023 | $73.61 | $74.20 | $71.61 | $71.86 | 4 139 147 |
| Jul 21, 2023 | $74.53 | $75.50 | $73.36 | $73.50 | 7 159 894 |
| Jul 20, 2023 | $75.35 | $75.76 | $72.67 | $73.59 | 7 417 132 |
