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 |
| Jul 19, 2023 | $76.66 | $79.19 | $75.02 | $77.30 | 7 399 241 |
| Jul 18, 2023 | $75.45 | $77.12 | $74.95 | $75.65 | 5 552 564 |
| Jul 17, 2023 | $74.27 | $76.55 | $72.87 | $75.84 | 6 026 143 |
| Jul 14, 2023 | $76.72 | $78.86 | $73.52 | $74.02 | 7 178 267 |
| Jul 13, 2023 | $77.36 | $77.46 | $75.18 | $76.41 | 5 952 676 |
| Jul 12, 2023 | $78.03 | $79.38 | $75.67 | $76.32 | 11 642 202 |
| Jul 11, 2023 | $69.22 | $77.36 | $68.31 | $75.43 | 19 665 737 |
| Jul 10, 2023 | $63.03 | $67.93 | $62.49 | $67.87 | 8 212 348 |
| Jul 07, 2023 | $61.85 | $64.48 | $61.85 | $62.83 | 5 337 873 |
| Jul 06, 2023 | $63.81 | $63.97 | $60.55 | $61.60 | 5 990 640 |
| Jul 05, 2023 | $65.03 | $65.93 | $63.75 | $65.07 | 4 749 148 |
| Jul 03, 2023 | $64.20 | $67.85 | $64.20 | $65.34 | 4 948 444 |
| Jun 30, 2023 | $64.48 | $65.80 | $63.22 | $63.96 | 6 245 437 |
| Jun 29, 2023 | $64.52 | $65.47 | $62.66 | $63.00 | 5 459 891 |
| Jun 28, 2023 | $63.40 | $65.24 | $62.51 | $65.22 | 4 362 382 |
| Jun 27, 2023 | $63.30 | $64.32 | $62.23 | $63.51 | 4 358 038 |
| Jun 26, 2023 | $62.48 | $64.20 | $61.53 | $62.94 | 4 631 714 |
| Jun 23, 2023 | $62.40 | $63.43 | $60.61 | $62.57 | 7 286 035 |
| Jun 22, 2023 | $64.30 | $64.87 | $62.85 | $63.17 | 4 891 999 |
| Jun 21, 2023 | $67.89 | $68.40 | $64.29 | $64.52 | 5 895 856 |
| Jun 20, 2023 | $70.17 | $70.75 | $67.70 | $67.96 | 5 737 462 |
| Jun 16, 2023 | $72.48 | $72.93 | $69.45 | $70.69 | 5 551 988 |
| Jun 15, 2023 | $72.30 | $72.84 | $70.45 | $71.75 | 6 628 950 |
| Jun 14, 2023 | $73.47 | $75.45 | $72.07 | $73.37 | 7 753 510 |
| Jun 13, 2023 | $72.92 | $73.96 | $71.03 | $73.59 | 6 764 977 |
