NASDAQ : ROKU
Roku, Inc. — Price history
Communication Services · Entertainment · United States
Last price 155.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roku, Inc. (ROKU) closed at 155.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 156 | 156.69 | 154.43 | 155.12 | 3,977,976 | -0.77% |
| 2026-10-29 | 154.76 | 156.45 | 154.76 | 156.33 | 2,481,831 | +0.64% |
| 2026-10-28 | 155.95 | 156.64 | 155 | 155.33 | 4,194,759 | -0.85% |
| 2026-10-27 | 157.45 | 157.45 | 156.175 | 156.66 | 1,787,135 | -0.36% |
| 2026-10-26 | 158.98 | 159.385 | 156.79 | 157.23 | 1,705,285 | -0.85% |
| 2026-10-23 | 159.345 | 160.22 | 158.52 | 158.58 | 3,272,187 | -0.92% |
| 2026-10-22 | 156.79 | 160.1 | 156.78 | 160.06 | 4,898,304 | +1.45% |
| 2026-10-21 | 157.35 | 158.17 | 155.92 | 157.78 | 6,934,412 | +0.13% |
| 2026-10-20 | 155.81 | 157.57 | 155.123 | 157.57 | 1,420,122 | +1.31% |
| 2026-10-19 | 154.74 | 155.875 | 154 | 155.54 | 1,323,666 | +0.65% |
| 2026-10-16 | 155.82 | 156.49 | 153.89 | 154.54 | 1,694,642 | -0.08% |
| 2026-10-15 | 152.84 | 155.13 | 152.84 | 154.67 | 1,784,127 | +1.38% |
| 2026-10-14 | 152.76 | 152.875 | 151.495 | 152.57 | 1,823,182 | -0.06% |
| 2026-10-13 | 152.68 | 153.58 | 152.56 | 152.66 | 1,039,242 | -0.10% |
| 2026-10-12 | 152.75 | 153.49 | 152.6 | 152.81 | 572,919 | -0.03% |
| 2026-10-09 | 154.31 | 154.31 | 152.75 | 152.85 | 628,523 | -0.62% |
| 2026-10-08 | 152.25 | 154.07 | 152.25 | 153.81 | 1,030,409 | +0.71% |
| 2026-10-07 | 150.03 | 153.33 | 150.03 | 152.725 | 1,210,200 | +0.44% |
| 2026-10-06 | 153.5 | 153.744 | 151.22 | 152.06 | 1,563,845 | -0.88% |
| 2026-10-05 | 152.08 | 153.48 | 151 | 153.41 | 1,953,330 | +0.67% |
| 2026-10-02 | 151.26 | 152.56 | 150.815 | 152.39 | 1,420,452 | +0.75% |
| 2026-10-01 | 152.21 | 152.49 | 150.18 | 151.26 | 1,893,844 | -0.67% |
| 2026-09-30 | 152.55 | 153.51 | 151.96 | 152.28 | 1,459,443 | +0.09% |
| 2026-09-29 | 152.67 | 152.82 | 151.6 | 152.14 | 1,136,948 | -0.35% |
| 2026-09-28 | 152.32 | 153.5 | 151.654 | 152.67 | 1,801,877 | -0.01% |
| 2026-09-25 | 153.33 | 153.33 | 152.2 | 152.68 | 1,707,966 | -0.42% |
| 2026-09-24 | 153.44 | 154.1 | 152.79 | 153.33 | 1,963,234 | -0.10% |
| 2026-09-23 | 153.77 | 153.81 | 152.81 | 153.49 | 1,388,507 | -0.49% |
| 2026-09-22 | 155.27 | 155.27 | 153.57 | 154.25 | 1,424,829 | -0.05% |
| 2026-09-21 | 154.475 | 155.07 | 153.85 | 154.33 | 1,854,725 | +0.45% |
| 2026-09-18 | 154.24 | 154.24 | 152.735 | 153.64 | 2,432,895 | -0.29% |
| 2026-09-17 | 155.99 | 156.58 | 153.99 | 154.08 | 1,653,818 | -0.67% |
| 2026-09-16 | 156.65 | 156.83 | 154.49 | 155.12 | 2,187,749 | -0.96% |
| 2026-09-15 | 156.81 | 157.44 | 156.145 | 156.62 | 3,055,187 | -0.53% |
| 2026-09-14 | 155.31 | 157.83 | 154.61 | 157.45 | 1,654,518 | +1.63% |
| 2026-09-11 | 154.99 | 155.035 | 154.14 | 154.93 | 1,405,412 | +0.53% |
| 2026-09-10 | 152.34 | 154.46 | 152.007 | 154.12 | 2,591,626 | +0.80% |
| 2026-09-09 | 153.995 | 154.44 | 152.35 | 152.9 | 5,518,938 | -1.57% |
| 2026-09-08 | 155.5 | 155.5 | 153.59 | 155.34 | 2,952,580 | -0.16% |
| 2026-09-04 | 157.74 | 158 | 155.38 | 155.59 | 2,073,399 | -1.72% |
| 2026-09-03 | 158.26 | 158.85 | 157.36 | 158.31 | 2,027,688 | +0.39% |
| 2026-09-02 | 154.77 | 158.22 | 154.51 | 157.7 | 2,488,783 | +1.40% |
| 2026-09-01 | 155.85 | 157.53 | 155.5 | 155.53 | 2,013,629 | -0.89% |
| 2026-08-31 | 157.47 | 157.76 | 156.42 | 156.93 | 2,002,996 | -0.47% |
| 2026-08-28 | 156.625 | 158.41 | 156.49 | 157.675 | 1,957,946 | +0.91% |
| 2026-08-27 | 158.3 | 158.675 | 156.15 | 156.25 | 2,720,935 | -1.48% |
| 2026-08-26 | 159.68 | 159.785 | 158.56 | 158.6 | 2,697,134 | -0.73% |
| 2026-08-25 | 158 | 159.89 | 157.92 | 159.76 | 1,765,438 | +1.00% |
| 2026-08-24 | 157.26 | 158.61 | 157.26 | 158.18 | 1,526,336 | +0.44% |
| 2026-08-21 | 157.41 | 158.69 | 156.985 | 157.49 | 1,343,286 | +0.24% |
| 2026-08-20 | 156.72 | 157.8 | 156.68 | 157.12 | 2,204,297 | +0.20% |
| 2026-08-19 | 157.86 | 158.1 | 156.45 | 156.8 | 1,195,581 | -0.62% |
| 2026-08-18 | 157.485 | 159.69 | 157 | 157.78 | 2,268,125 | -0.33% |
| 2026-08-17 | 157.11 | 158.51 | 157.11 | 158.31 | 2,745,420 | +0.40% |
| 2026-08-14 | 155.48 | 157.86 | 155.23 | 157.68 | 1,923,840 | +2.34% |
| 2026-08-13 | 151.5 | 154.12 | 151.5 | 154.08 | 1,602,286 | +1.51% |
| 2026-08-12 | 150.78 | 151.87 | 150.45 | 151.79 | 2,060,145 | +0.58% |
| 2026-08-11 | 151.86 | 152.24 | 150.64 | 150.91 | 1,887,439 | -0.61% |
| 2026-08-10 | 152.54 | 152.84 | 151.32 | 151.84 | 2,820,161 | -0.83% |
| 2026-08-07 | 151.95 | 153.54 | 151.14 | 153.11 | 2,849,617 | +2.03% |
| 2026-08-06 | 148.32 | 150.61 | 148 | 150.07 | 3,841,120 | +2.12% |
| 2026-08-05 | 147.889 | 147.94 | 146.18 | 146.96 | 3,855,363 | -0.25% |
| 2026-08-04 | 145.5 | 147.38 | 145.203 | 147.33 | 4,103,157 | +1.02% |
| 2026-08-03 | 145.849 | 147.12 | 145.72 | 145.84 | 3,244,219 | +0.57% |
| 2026-07-31 | 145 | 145.58 | 144.84 | 145.01 | 2,931,543 | -0.06% |
| 2026-07-30 | 145.01 | 145.52 | 144.29 | 145.09 | 3,538,162 | -0.17% |
| 2026-07-29 | 143.74 | 145.68 | 143.74 | 145.33 | 3,052,469 | +0.99% |
| 2026-07-28 | 142.62 | 144.49 | 142.62 | 143.91 | 2,297,839 | +0.69% |
| 2026-07-27 | 142.11 | 144.07 | 141.67 | 142.92 | 3,014,418 | +0.67% |
| 2026-07-24 | 141.8 | 142.83 | 141.75 | 141.97 | 2,321,950 | +0.21% |
| 2026-07-23 | 142.155 | 143 | 141.25 | 141.67 | 1,985,061 | -0.99% |
| 2026-07-22 | 143.85 | 144.39 | 143.08 | 143.08 | 1,818,919 | -0.82% |
| 2026-07-21 | 144.2 | 144.69 | 143.74 | 144.27 | 1,490,979 | +0.10% |
| 2026-07-20 | 144.958 | 145.75 | 143.97 | 144.13 | 1,966,176 | -0.21% |
| 2026-07-17 | 143.07 | 144.71 | 143.07 | 144.43 | 2,865,349 | +0.42% |
| 2026-07-16 | 143.29 | 144.2 | 143 | 143.82 | 2,521,775 | +0.35% |
| 2026-07-15 | 142.34 | 143.56 | 141.82 | 143.32 | 3,228,379 | +1.10% |
| 2026-07-14 | 141.705 | 142.18 | 141.114 | 141.76 | 1,924,210 | -0.41% |
| 2026-07-13 | 140.01 | 142.87 | 140.01 | 142.34 | 2,890,097 | +1.17% |
| 2026-07-10 | 140.59 | 141.99 | 140.37 | 140.69 | 1,882,969 | +0.31% |
| 2026-07-09 | 139 | 140.63 | 138.81 | 140.26 | 2,594,476 | +0.73% |
| 2026-07-08 | 141 | 141.38 | 139.19 | 139.25 | 3,707,766 | -1.39% |
| 2026-07-07 | 141.76 | 142.94 | 141.13 | 141.21 | 2,680,953 | -0.74% |
| 2026-07-06 | 142.33 | 142.99 | 141.33 | 142.26 | 2,444,509 | -0.12% |
| 2026-07-02 | 140.525 | 142.67 | 140.32 | 142.43 | 6,746,580 | +1.37% |
| 2026-07-01 | 138.88 | 141.8 | 138.88 | 140.51 | 5,078,685 | +1.72% |
| 2026-06-30 | 135.75 | 138.58 | 135.75 | 138.14 | 3,714,263 | +1.18% |
| 2026-06-29 | 137 | 137.498 | 135.48 | 136.53 | 3,426,957 | +0.83% |
| 2026-06-26 | 134.585 | 136.48 | 134.36 | 135.4 | 9,730,717 | +0.50% |
| 2026-06-25 | 135.8 | 136.295 | 134.46 | 134.73 | 7,353,918 | -0.88% |
| 2026-06-24 | 135.49 | 137.39 | 134.895 | 135.93 | 5,927,382 | +0.65% |
| 2026-06-23 | 135.14 | 136.24 | 134.9 | 135.055 | 6,717,853 | -0.11% |
| 2026-06-22 | 137.72 | 138.25 | 135.04 | 135.2 | 8,328,433 | -2.08% |
| 2026-06-18 | 137.57 | 139.7 | 137.14 | 138.07 | 24,917,001 | +0.57% |
| 2026-06-17 | 138.1 | 140.32 | 137.17 | 137.29 | 11,526,137 | -0.48% |
| 2026-06-16 | 138.25 | 140.55 | 137.92 | 137.95 | 15,208,920 | -2.09% |
| 2026-06-15 | 143.9 | 145.88 | 139.64 | 140.9 | 27,132,712 | -1.92% |
| 2026-06-12 | 124.81 | 148.88 | 119.66 | 143.66 | 15,034,746 | +20.08% |
| 2026-06-11 | 117.13 | 120.105 | 115 | 119.64 | 2,414,748 | +2.31% |
| 2026-06-10 | 118.44 | 121.12 | 116.53 | 116.94 | 2,356,277 | -3.28% |
| 2026-06-09 | 125.42 | 127.15 | 118.03 | 120.91 | 3,314,125 | -2.15% |
| 2026-06-08 | 125.85 | 126.105 | 122.58 | 123.57 | 3,622,067 | +1.07% |
| 2026-06-05 | 124.27 | 127.455 | 120.66 | 122.26 | 2,021,920 | -2.65% |
| 2026-06-04 | 124.74 | 128.855 | 122.86 | 125.59 | 1,931,371 | +2.77% |
| 2026-06-03 | 125.73 | 126.99 | 119.49 | 122.2 | 2,360,178 | -3.87% |
| 2026-06-02 | 127.26 | 128.62 | 124.56 | 127.12 | 1,621,902 | -1.48% |
| 2026-06-01 | 130.18 | 131 | 126.97 | 129.03 | 1,902,331 | -0.88% |
| 2026-05-29 | 131.09 | 133.46 | 129.88 | 130.18 | 2,236,123 | -0.69% |
| 2026-05-28 | 131.895 | 132 | 128.12 | 131.09 | 1,536,304 | -0.62% |
| 2026-05-27 | 128.19 | 132.8 | 127.65 | 131.91 | 2,455,151 | +3.37% |
| 2026-05-26 | 127 | 129.15 | 125.28 | 127.61 | 1,537,373 | +1.64% |
| 2026-05-22 | 125.16 | 127.88 | 125.085 | 125.55 | 1,595,921 | +0.38% |
| 2026-05-21 | 123.465 | 127.76 | 122.28 | 125.08 | 1,089,303 | +0.74% |
| 2026-05-20 | 121.33 | 125.03 | 120.21 | 124.16 | 1,907,910 | +2.97% |
| 2026-05-19 | 123.6 | 124.4 | 119.59 | 120.58 | 2,425,002 | -2.88% |
| 2026-05-18 | 124.18 | 127.28 | 123.5 | 124.15 | 1,972,042 | +0.10% |
| 2026-05-15 | 122.56 | 125.65 | 121.8 | 124.02 | 1,903,145 | -1.45% |
| 2026-05-14 | 126.21 | 128 | 124.261 | 125.85 | 1,922,854 | +0.14% |
| 2026-05-13 | 128.33 | 128.38 | 124.55 | 125.68 | 2,571,431 | -1.53% |
| 2026-05-12 | 128.02 | 128.02 | 125.25 | 127.63 | 2,156,260 | -0.34% |