Roku Inc (NQ: ROKU )

235.16 USD +3.71 (+1.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 236.60 237.00 228.42 235.16 2,637,194 +3.71(+1.60%)
Nov 24, 2021 225.68 232.67 222.32 231.45 4,213,948 +5.39(+2.38%)
Nov 23, 2021 231.81 233.38 223.33 226.06 3,402,285 -7.50(-3.21%)
Nov 22, 2021 233.56 238.27 223.85 233.56 5,660,166 -0.54(-0.23%)
Nov 19, 2021 240.59 243.66 233.86 234.10 4,520,573 -2.57(-1.09%)
Nov 18, 2021 239.38 238.58 235.42 236.68 5,782,914 -8.43(-3.44%)
Nov 17, 2021 264.15 264.20 243.16 245.11 12,921,300 -31.35(-11.34%)
Nov 16, 2021 274.55 276.47 269.29 276.46 2,929,422 +1.67(+0.61%)
Nov 15, 2021 276.03 279.30 271.64 274.79 2,286,208 -0.59(-0.21%)
Nov 12, 2021 272.64 275.79 268.58 275.38 2,000,514 +3.59(+1.32%)
Nov 11, 2021 275.82 277.99 271.34 271.79 2,277,363 -2.81(-1.02%)
Nov 10, 2021 278.95 274.60 3,502,652 -5.17(-1.85%)
Nov 09, 2021 277.59 282.66 275.50 279.77 3,030,078 +2.60(+0.94%)
Nov 08, 2021 279.67 285.63 275.55 277.17 4,696,937 -1.45(-0.52%)
Nov 05, 2021 289.02 290.37 275.14 278.62 5,828,350 -10.77(-3.72%)
Nov 04, 2021 289.81 308.81 285.82 289.39 12,765,755 -24.27(-7.74%)
Nov 03, 2021 314.23 314.70 307.09 313.66 5,443,396 +0.25(+0.08%)
Nov 02, 2021 317.50 317.50 310.04 313.41 1,926,136 -4.31(-1.36%)
Nov 01, 2021 306.48 318.43 310.47 317.72 3,291,807 +12.82(+4.20%)
Oct 29, 2021 318.77 303.65 304.90 3,655,357 -15.66(-4.89%)
Oct 28, 2021 317.31 323.22 314.50 320.56 1,707,618 +3.99(+1.26%)
Oct 27, 2021 325.04 327.53 315.85 316.57 2,253,004 -7.44(-2.30%)
Oct 26, 2021 327.03 324.01 2,767,753 +0.82(+0.25%)
Oct 25, 2021 321.96 327.05 315.20 323.19 2,698,395 +1.31(+0.41%)
Oct 22, 2021 325.77 321.88 4,133,912 -11.95(-3.58%)
Oct 21, 2021 335.43 341.80 333.36 333.83 2,545,488 -5.01(-1.48%)
Oct 20, 2021 347.64 349.96 335.27 338.84 3,307,279 -5.61(-1.63%)
Oct 19, 2021 342.00 350.60 339.12 344.45 4,970,284 -0.14(-0.04%)
Oct 18, 2021 323.85 344.66 323.06 344.59 4,556,688 +20.21(+6.23%)
Oct 15, 2021 329.30 330.83 323.70 324.38 3,078,190 -4.54(-1.38%)
Oct 14, 2021 332.00 334.11 328.21 328.92 2,978,896 -0.44(-0.13%)
Oct 13, 2021 321.50 329.84 319.54 329.36 2,857,594 +9.36(+2.92%)
Oct 12, 2021 321.11 324.85 319.14 320.00 1,775,065 +0.40(+0.13%)
Oct 11, 2021 321.52 328.24 319.19 319.60 1,620,446 -3.76(-1.16%)
Oct 08, 2021 326.46 327.75 320.01 323.36 2,222,538 -1.11(-0.34%)
Oct 07, 2021 325.86 328.75 323.00 324.47 3,355,344 +2.56(+0.80%)
Oct 06, 2021 301.13 322.99 300.61 321.91 6,078,053 +17.40(+5.71%)
Oct 05, 2021 299.36 307.97 296.00 304.51 3,866,929 +7.65(+2.58%)
Oct 04, 2021 313.33 313.46 293.90 296.86 4,988,633 -17.60(-5.60%)
Oct 01, 2021 312.32 314.64 306.22 314.46 2,807,143 +1.11(+0.35%)
Sep 30, 2021 306.34 315.86 303.51 313.35 3,808,062 +10.43(+3.44%)
Sep 29, 2021 312.96 317.14 302.11 302.92 3,442,730 -7.65(-2.46%)
Sep 28, 2021 317.82 321.17 306.73 310.57 3,813,664 -10.67(-3.32%)
Sep 27, 2021 320.23 321.40 312.81 321.24 3,313,598 -0.65(-0.20%)
Sep 24, 2021 327.00 328.39 318.50 321.89 3,630,751 -12.63(-3.78%)
Sep 23, 2021 339.44 339.60 330.01 334.52 5,342,467 +9.75(+3.00%)
Sep 22, 2021 319.60 326.04 316.71 324.77 3,004,768 +5.77(+1.81%)
Sep 21, 2021 319.86 328.00 318.00 319.00 3,672,618 +2.99(+0.95%)
Sep 20, 2021 316.84 319.33 309.67 316.01 3,272,287 -8.09(-2.50%)
Sep 17, 2021 323.39 325.81 316.97 324.10 3,800,499 +1.01(+0.31%)
Sep 16, 2021 317.44 323.28 313.71 323.09 2,998,599 +4.36(+1.37%)
Sep 15, 2021 317.00 319.55 311.61 318.73 2,879,471 +1.97(+0.62%)
Sep 14, 2021 323.25 329.53 315.76 316.76 3,521,951 -6.06(-1.88%)
Sep 13, 2021 325.75 326.67 314.53 322.82 4,014,851 -5.48(-1.67%)
Sep 10, 2021 340.21 342.04 328.00 328.30 3,389,693 -10.16(-3.00%)
Sep 09, 2021 334.59 342.62 333.93 338.46 2,799,504 +3.82(+1.14%)
Sep 08, 2021 343.27 343.66 334.25 334.64 3,141,802 -10.04(-2.91%)
Sep 07, 2021 344.00 347.72 338.00 344.68 2,815,029 +2.41(+0.70%)
Sep 03, 2021 333.55 345.45 331.00 342.27 6,896,253 -4.22(-1.22%)
Sep 02, 2021 370.40 371.10 346.18 346.49 7,002,490 -21.61(-5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.