Roku Inc (ROKU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 151.95 | 153.54 | 151.14 | 153.11 | +2.03% | 2,848,900 |
| 2026-08-06 | 148.32 | 150.61 | 148.00 | 150.07 | +2.12% | 3,841,100 |
| 2026-08-05 | 147.89 | 147.94 | 146.18 | 146.96 | -0.25% | 3,855,400 |
| 2026-08-04 | 145.50 | 147.38 | 145.20 | 147.33 | +1.02% | 4,102,900 |
| 2026-08-03 | 145.85 | 147.12 | 145.72 | 145.84 | +0.57% | 3,244,100 |
| 2026-07-31 | 145.00 | 145.58 | 144.84 | 145.01 | -0.06% | 2,931,500 |
| 2026-07-30 | 145.01 | 145.52 | 144.29 | 145.09 | -0.17% | 3,538,100 |
| 2026-07-29 | 143.74 | 145.68 | 143.74 | 145.33 | +0.99% | 3,052,200 |
| 2026-07-28 | 142.62 | 144.49 | 142.62 | 143.91 | +0.69% | 2,296,600 |
| 2026-07-27 | 142.11 | 144.07 | 141.67 | 142.92 | +0.67% | 3,014,400 |
| 2026-07-24 | 141.80 | 142.83 | 141.75 | 141.97 | +0.21% | 2,321,800 |
| 2026-07-23 | 142.16 | 143.00 | 141.25 | 141.67 | -0.99% | 1,985,000 |
| 2026-07-22 | 143.85 | 144.39 | 143.08 | 143.08 | -0.82% | 1,818,900 |
| 2026-07-21 | 144.20 | 144.69 | 143.74 | 144.27 | +0.10% | 1,491,000 |
| 2026-07-20 | 144.96 | 145.75 | 143.97 | 144.13 | -0.21% | 1,966,000 |
| 2026-07-17 | 143.07 | 144.71 | 143.07 | 144.43 | +0.42% | 2,865,300 |
| 2026-07-16 | 143.29 | 144.20 | 143.00 | 143.82 | +0.35% | 2,521,700 |
| 2026-07-15 | 142.34 | 143.56 | 141.82 | 143.32 | +1.10% | 3,228,400 |
| 2026-07-14 | 141.71 | 142.18 | 141.11 | 141.76 | -0.41% | 1,924,000 |
| 2026-07-13 | 140.01 | 142.87 | 140.01 | 142.34 | +1.17% | 2,889,700 |
| 2026-07-10 | 140.59 | 141.99 | 140.37 | 140.69 | +0.31% | 1,883,000 |
| 2026-07-09 | 139.00 | 140.63 | 138.81 | 140.26 | +0.73% | 2,594,500 |
| 2026-07-08 | 141.00 | 141.38 | 139.19 | 139.25 | -1.39% | 3,707,700 |
| 2026-07-07 | 141.76 | 142.94 | 141.13 | 141.21 | -0.74% | 2,680,700 |
| 2026-07-06 | 142.33 | 142.99 | 141.33 | 142.26 | -0.12% | 2,444,500 |
| 2026-07-02 | 140.53 | 142.67 | 140.32 | 142.43 | +1.37% | 6,746,200 |
| 2026-07-01 | 138.88 | 141.80 | 138.88 | 140.51 | +1.72% | 5,078,700 |
| 2026-06-30 | 135.75 | 138.58 | 135.75 | 138.14 | +1.18% | 3,714,300 |
| 2026-06-29 | 137.00 | 137.50 | 135.48 | 136.53 | +0.83% | 3,426,800 |
| 2026-06-26 | 134.59 | 136.48 | 134.36 | 135.40 | +0.50% | 9,730,300 |
| 2026-06-25 | 135.80 | 136.29 | 134.46 | 134.73 | -0.88% | 7,353,300 |
| 2026-06-24 | 135.49 | 137.39 | 134.90 | 135.93 | +0.65% | 5,927,000 |
| 2026-06-23 | 135.14 | 136.24 | 134.90 | 135.06 | -0.11% | 6,717,900 |
| 2026-06-22 | 137.72 | 138.25 | 135.04 | 135.20 | -2.08% | 8,328,400 |
| 2026-06-18 | 137.57 | 139.70 | 137.14 | 138.07 | +0.57% | 24,917,000 |
| 2026-06-17 | 138.10 | 140.32 | 137.17 | 137.29 | -0.48% | 11,526,100 |
| 2026-06-16 | 138.25 | 140.55 | 137.92 | 137.95 | -2.09% | 15,208,900 |
| 2026-06-15 | 143.90 | 145.88 | 139.64 | 140.90 | -1.92% | 27,132,700 |
| 2026-06-12 | 124.81 | 148.88 | 119.66 | 143.66 | +20.08% | 15,006,600 |
| 2026-06-11 | 117.13 | 120.11 | 115.00 | 119.64 | +2.31% | 2,414,700 |
| 2026-06-10 | 118.44 | 121.12 | 116.53 | 116.94 | -3.28% | 2,356,300 |
| 2026-06-09 | 125.42 | 127.15 | 118.03 | 120.91 | -2.15% | 3,313,900 |
| 2026-06-08 | 125.85 | 126.11 | 122.58 | 123.57 | +1.07% | 3,621,700 |
| 2026-06-05 | 124.27 | 127.45 | 120.66 | 122.26 | -2.65% | 2,021,900 |
| 2026-06-04 | 124.74 | 128.85 | 122.86 | 125.59 | +2.77% | 1,931,400 |
| 2026-06-03 | 125.73 | 126.99 | 119.49 | 122.20 | -3.87% | 2,360,200 |
| 2026-06-02 | 127.26 | 128.62 | 124.56 | 127.12 | -1.48% | 1,621,900 |
| 2026-06-01 | 130.18 | 131.00 | 126.97 | 129.03 | -0.88% | 1,902,300 |
| 2026-05-29 | 131.09 | 133.46 | 129.88 | 130.18 | -0.69% | 2,235,400 |
| 2026-05-28 | 131.90 | 132.00 | 128.12 | 131.09 | -0.62% | 1,535,900 |
| 2026-05-27 | 128.19 | 132.80 | 127.65 | 131.91 | +3.37% | 2,452,600 |
| 2026-05-26 | 127.00 | 129.15 | 125.28 | 127.61 | +1.64% | 1,536,400 |
| 2026-05-22 | 125.16 | 127.88 | 125.08 | 125.55 | +0.38% | 1,595,400 |
| 2026-05-21 | 123.47 | 127.76 | 122.28 | 125.08 | +0.74% | 1,089,200 |
| 2026-05-20 | 121.33 | 125.03 | 120.21 | 124.16 | +2.97% | 1,907,900 |
| 2026-05-19 | 123.60 | 124.40 | 119.59 | 120.58 | -2.88% | 2,425,000 |
| 2026-05-18 | 124.18 | 127.28 | 123.50 | 124.15 | +0.10% | 1,972,000 |
| 2026-05-15 | 122.56 | 125.65 | 121.80 | 124.02 | -1.45% | 1,903,000 |
| 2026-05-14 | 126.21 | 128.00 | 124.26 | 125.85 | +0.14% | 1,922,900 |
| 2026-05-13 | 128.33 | 128.38 | 124.55 | 125.68 | -1.53% | 2,571,400 |
| 2026-05-12 | 128.02 | 128.02 | 125.25 | 127.63 | -0.34% | 2,156,000 |
| 2026-05-11 | 129.98 | 131.39 | 127.51 | 128.07 | -1.13% | 2,259,100 |
| 2026-05-08 | 128.01 | 130.72 | 124.76 | 129.53 | +2.26% | 2,049,900 |
| 2026-05-07 | 128.15 | 129.85 | 125.82 | 126.67 | -1.02% | 2,060,700 |
| 2026-05-06 | 125.69 | 128.53 | 123.75 | 127.98 | +2.87% | 2,506,000 |
| 2026-05-05 | 127.00 | 127.57 | 123.93 | 124.41 | -1.28% | 2,826,600 |
| 2026-05-04 | 124.00 | 127.90 | 122.35 | 126.02 | +1.97% | 3,723,300 |
| 2026-05-01 | 125.50 | 127.00 | 115.00 | 123.58 | +6.02% | 8,103,800 |
| 2026-04-30 | 113.01 | 118.28 | 110.10 | 116.56 | +3.50% | 6,452,300 |
| 2026-04-29 | 112.47 | 113.39 | 111.21 | 112.62 | +0.30% | 1,577,000 |
| 2026-04-28 | 114.00 | 114.54 | 110.81 | 112.28 | -1.84% | 1,923,100 |
| 2026-04-27 | 115.49 | 116.72 | 112.58 | 114.38 | -0.73% | 2,227,200 |
| 2026-04-24 | 116.50 | 116.50 | 113.21 | 115.22 | +0.23% | 2,236,300 |
| 2026-04-23 | 118.12 | 118.73 | 112.93 | 114.96 | -2.86% | 2,281,000 |
| 2026-04-22 | 116.36 | 118.41 | 115.38 | 118.34 | +3.71% | 2,540,000 |
| 2026-04-21 | 119.83 | 120.00 | 113.46 | 114.11 | -3.89% | 2,810,100 |
| 2026-04-20 | 115.55 | 118.84 | 114.33 | 118.73 | +2.19% | 2,324,900 |
| 2026-04-17 | 113.00 | 116.81 | 112.33 | 116.19 | +3.86% | 3,105,900 |
| 2026-04-16 | 110.17 | 111.93 | 108.60 | 111.87 | +2.32% | 2,948,100 |
| 2026-04-15 | 107.00 | 109.88 | 106.67 | 109.33 | +2.62% | 2,233,700 |
| 2026-04-14 | 104.20 | 107.72 | 104.13 | 106.54 | +3.12% | 2,558,900 |
| 2026-04-13 | 102.40 | 103.85 | 100.11 | 103.32 | +0.83% | 2,428,000 |
| 2026-04-10 | 100.88 | 102.93 | 97.68 | 102.47 | +2.43% | 2,252,200 |
| 2026-04-09 | 100.73 | 101.36 | 98.00 | 100.04 | -0.94% | 1,916,100 |
| 2026-04-08 | 105.00 | 105.73 | 100.31 | 100.99 | +2.50% | 2,967,900 |
| 2026-04-07 | 96.99 | 100.23 | 96.57 | 98.53 | +0.34% | 2,396,900 |
| 2026-04-06 | 98.54 | 99.94 | 97.28 | 98.20 | +0.55% | 1,944,500 |
| 2026-04-02 | 91.60 | 98.85 | 90.23 | 97.66 | +2.91% | 2,755,200 |
| 2026-04-01 | 96.02 | 97.28 | 94.22 | 94.90 | +0.30% | 1,874,400 |
| 2026-03-31 | 89.55 | 95.82 | 89.55 | 94.62 | +7.24% | 2,796,400 |
| 2026-03-30 | 88.67 | 89.76 | 87.27 | 88.23 | +1.24% | 2,104,400 |
| 2026-03-27 | 87.71 | 88.23 | 84.90 | 87.15 | -2.11% | 2,150,400 |
| 2026-03-26 | 92.93 | 95.83 | 88.25 | 89.03 | -6.34% | 3,424,600 |
| 2026-03-25 | 97.42 | 99.22 | 93.31 | 95.06 | -0.55% | 1,930,900 |
| 2026-03-24 | 96.61 | 97.73 | 94.44 | 95.59 | -2.27% | 2,143,200 |
| 2026-03-23 | 94.65 | 98.93 | 93.97 | 97.81 | +4.87% | 2,568,900 |
| 2026-03-20 | 95.74 | 96.01 | 91.68 | 93.27 | -2.70% | 2,899,600 |
| 2026-03-19 | 94.72 | 96.64 | 93.72 | 95.86 | +0.21% | 2,317,300 |
| 2026-03-18 | 96.06 | 97.84 | 94.88 | 95.66 | -0.66% | 2,812,300 |
| 2026-03-17 | 96.28 | 99.20 | 95.97 | 96.30 | +1.18% | 1,686,400 |
| 2026-03-16 | 92.26 | 96.36 | 92.00 | 95.18 | +3.85% | 2,174,700 |
| 2026-03-13 | 95.08 | 96.20 | 91.29 | 91.65 | -3.32% | 2,961,200 |
| 2026-03-12 | 99.48 | 101.95 | 94.35 | 94.80 | -5.90% | 2,886,900 |
| 2026-03-11 | 100.50 | 103.05 | 98.89 | 100.74 | +0.19% | 2,629,900 |
| 2026-03-10 | 100.17 | 102.07 | 97.53 | 100.55 | +0.38% | 3,411,984 |
| 2026-03-09 | 97.80 | 100.25 | 94.88 | 100.17 | -0.40% | 3,037,468 |
| 2026-03-06 | 96.51 | 100.96 | 95.23 | 100.57 | +2.51% | 3,992,700 |
| 2026-03-05 | 98.15 | 101.36 | 96.98 | 98.11 | +0.62% | 3,218,000 |
| 2026-03-04 | 94.07 | 98.95 | 93.94 | 97.51 | +3.66% | 4,591,800 |
| 2026-03-03 | 95.75 | 96.60 | 93.70 | 94.07 | -4.10% | 5,016,500 |
| 2026-03-02 | 96.56 | 98.50 | 95.57 | 98.09 | -0.33% | 2,469,600 |
| 2026-02-27 | 92.97 | 98.46 | 92.52 | 98.41 | +5.29% | 4,778,500 |
| 2026-02-26 | 92.12 | 94.15 | 91.31 | 93.47 | +1.29% | 2,847,700 |
| 2026-02-25 | 88.03 | 92.69 | 87.27 | 92.28 | +5.25% | 4,071,000 |
| 2026-02-24 | 84.40 | 87.77 | 84.09 | 87.68 | +3.86% | 3,247,800 |
| 2026-02-23 | 88.00 | 88.16 | 83.46 | 84.42 | -5.21% | 3,311,900 |
| 2026-02-20 | 89.06 | 90.80 | 87.98 | 89.06 | -0.61% | 2,873,500 |
| 2026-02-19 | 89.16 | 90.94 | 88.45 | 89.61 | -0.67% | 2,975,000 |
| 2026-02-18 | 89.44 | 91.27 | 88.08 | 90.21 | +1.84% | 4,130,700 |
| 2026-02-17 | 87.76 | 90.35 | 85.43 | 88.58 | -1.64% | 5,912,000 |
| 2026-02-13 | 96.55 | 96.55 | 86.58 | 90.06 | +8.60% | 14,460,950 |
| 2026-02-12 | 87.56 | 89.13 | 78.53 | 82.93 | -5.64% | 11,347,530 |
| 2026-02-11 | 91.09 | 91.25 | 86.62 | 87.89 | -3.32% | 3,749,138 |
| 2026-02-10 | 89.66 | 91.84 | 88.97 | 90.91 | +2.70% | 3,284,916 |
| 2026-02-09 | 87.06 | 89.92 | 85.93 | 88.52 | +3.11% | 3,176,268 |
| 2026-02-06 | 86.67 | 89.00 | 84.37 | 85.85 | -0.23% | 4,327,278 |
| 2026-02-05 | 89.22 | 89.79 | 82.72 | 86.05 | -6.60% | 6,383,515 |
| 2026-02-04 | 93.38 | 94.92 | 90.23 | 92.13 | -1.86% | 3,764,783 |
| 2026-02-03 | 97.79 | 97.92 | 92.89 | 93.88 | -2.39% | 4,131,163 |
| 2026-02-02 | 94.66 | 97.84 | 94.66 | 96.18 | +1.03% | 2,893,141 |
| 2026-01-30 | 99.83 | 99.88 | 94.56 | 95.20 | -5.24% | 4,560,140 |
| 2026-01-29 | 101.37 | 101.67 | 98.50 | 100.46 | -0.38% | 2,531,228 |
| 2026-01-28 | 104.73 | 105.14 | 100.66 | 100.84 | -3.58% | 2,516,605 |
| 2026-01-27 | 107.20 | 107.48 | 103.64 | 104.58 | -2.26% | 2,163,082 |
| 2026-01-26 | 106.24 | 107.74 | 105.04 | 107.00 | +0.72% | 1,827,952 |
| 2026-01-23 | 107.13 | 107.63 | 104.00 | 106.23 | -0.93% | 2,336,827 |
| 2026-01-22 | 105.53 | 107.46 | 104.84 | 107.23 | +2.85% | 2,612,773 |
| 2026-01-21 | 102.75 | 104.66 | 101.40 | 104.26 | +1.47% | 2,819,051 |
| 2026-01-20 | 100.55 | 104.89 | 100.55 | 102.75 | -0.88% | 2,780,175 |
| 2026-01-16 | 105.11 | 105.60 | 103.27 | 103.66 | -1.25% | 2,231,027 |
| 2026-01-15 | 107.56 | 108.32 | 103.93 | 104.97 | -2.40% | 3,162,774 |
| 2026-01-14 | 109.40 | 109.67 | 105.20 | 107.55 | -2.68% | 3,096,939 |
| 2026-01-13 | 110.35 | 112.20 | 109.00 | 110.51 | -0.19% | 2,437,160 |
| 2026-01-12 | 111.22 | 116.33 | 106.68 | 110.72 | -0.40% | 4,579,789 |
| 2026-01-09 | 112.28 | 115.00 | 110.40 | 111.17 | +2.12% | 4,262,158 |
| 2026-01-08 | 112.01 | 113.63 | 108.40 | 108.86 | -1.31% | 3,376,515 |
| 2026-01-07 | 112.85 | 113.23 | 108.47 | 110.30 | -2.63% | 2,841,755 |
| 2026-01-06 | 114.95 | 115.22 | 111.14 | 113.28 | -1.22% | 2,658,671 |
| 2026-01-05 | 111.12 | 116.06 | 110.91 | 114.68 | +5.48% | 3,503,479 |
| 2026-01-02 | 109.16 | 111.06 | 108.07 | 108.72 | +0.21% | 1,948,347 |
| 2025-12-31 | 110.43 | 110.72 | 108.25 | 108.49 | -2.10% | 1,700,530 |
| 2025-12-30 | 111.00 | 112.13 | 110.30 | 110.82 | -0.38% | 1,312,998 |
| 2025-12-29 | 111.40 | 111.93 | 109.92 | 111.24 | -0.75% | 2,880,757 |
| 2025-12-26 | 110.60 | 112.73 | 109.83 | 112.08 | +1.26% | 1,576,937 |
| 2025-12-24 | 110.21 | 111.23 | 109.25 | 110.68 | +0.30% | 904,049 |
| 2025-12-23 | 109.00 | 110.80 | 107.23 | 110.35 | +0.50% | 2,242,679 |
| 2025-12-22 | 109.21 | 113.57 | 109.09 | 109.80 | +0.90% | 2,472,030 |
| 2025-12-19 | 111.46 | 112.32 | 108.13 | 108.82 | -1.85% | 3,391,060 |
| 2025-12-18 | 109.01 | 112.69 | 108.98 | 110.87 | +2.95% | 2,681,181 |
| 2025-12-17 | 111.33 | 112.25 | 107.39 | 107.69 | -3.06% | 2,910,329 |
| 2025-12-16 | 113.40 | 113.40 | 106.47 | 111.09 | +1.89% | 5,178,624 |
| 2025-12-15 | 107.44 | 110.11 | 107.00 | 109.03 | +1.45% | 3,877,123 |
| 2025-12-12 | 108.78 | 109.95 | 106.42 | 107.47 | +1.10% | 2,990,656 |
| 2025-12-11 | 109.45 | 112.42 | 105.66 | 106.30 | +0.89% | 5,043,083 |
| 2025-12-10 | 105.99 | 106.10 | 102.72 | 105.36 | -0.19% | 2,074,934 |
| 2025-12-09 | 101.39 | 106.03 | 101.23 | 105.56 | +3.80% | 2,935,535 |
| 2025-12-08 | 100.87 | 102.85 | 100.27 | 101.70 | +1.61% | 2,877,550 |
| 2025-12-05 | 93.00 | 101.29 | 92.88 | 100.09 | +5.87% | 4,984,460 |
| 2025-12-04 | 93.52 | 95.95 | 91.66 | 94.54 | +1.68% | 3,435,846 |
| 2025-12-03 | 97.35 | 97.59 | 91.77 | 92.98 | -5.37% | 4,452,856 |
| 2025-12-02 | 96.52 | 99.10 | 95.73 | 98.26 | +1.80% | 2,718,241 |
| 2025-12-01 | 95.64 | 96.89 | 94.20 | 96.52 | -0.28% | 2,151,150 |
| 2025-11-28 | 95.70 | 96.93 | 94.61 | 96.79 | +1.21% | 1,024,320 |
| 2025-11-26 | 95.32 | 97.64 | 95.14 | 95.63 | +0.79% | 1,948,098 |
| 2025-11-25 | 93.58 | 95.58 | 92.56 | 94.88 | +1.39% | 2,559,606 |
| 2025-11-24 | 93.04 | 94.78 | 92.18 | 93.58 | +0.28% | 2,468,218 |
| 2025-11-21 | 91.36 | 94.53 | 90.55 | 93.32 | +2.56% | 2,616,931 |
| 2025-11-20 | 95.00 | 97.47 | 90.61 | 90.99 | -2.27% | 3,343,040 |
| 2025-11-19 | 94.84 | 95.90 | 92.21 | 93.10 | -2.28% | 2,320,795 |
| 2025-11-18 | 95.09 | 96.45 | 92.82 | 95.27 | -1.67% | 2,972,162 |
| 2025-11-17 | 99.09 | 99.52 | 95.97 | 96.89 | -2.89% | 2,465,427 |
| 2025-11-14 | 97.06 | 102.69 | 95.58 | 99.77 | -0.24% | 2,686,927 |
| 2025-11-13 | 104.56 | 104.76 | 97.79 | 100.01 | -5.58% | 3,056,101 |
| 2025-11-12 | 107.52 | 108.00 | 105.46 | 105.92 | -0.81% | 1,863,125 |
| 2025-11-11 | 104.56 | 107.42 | 104.56 | 106.79 | +1.70% | 2,209,949 |
| 2025-11-10 | 103.30 | 106.61 | 100.97 | 105.00 | +2.64% | 2,838,844 |
| 2025-11-07 | 102.90 | 103.00 | 98.71 | 102.30 | -2.40% | 5,236,346 |
| 2025-11-06 | 107.59 | 108.39 | 104.20 | 104.82 | -0.80% | 3,454,932 |
| 2025-11-05 | 106.64 | 108.79 | 104.24 | 105.67 | -0.41% | 2,734,406 |
| 2025-11-04 | 105.83 | 106.79 | 102.57 | 106.10 | -2.33% | 3,529,788 |
| 2025-11-03 | 109.46 | 111.29 | 106.00 | 108.63 | +2.36% | 5,385,750 |
| 2025-10-31 | 96.90 | 116.66 | 96.77 | 106.13 | +6.10% | 15,562,700 |
| 2025-10-30 | 96.91 | 103.00 | 96.91 | 100.03 | +1.44% | 7,151,202 |
| 2025-10-29 | 98.22 | 99.33 | 95.84 | 98.61 | -0.40% | 2,343,600 |
| 2025-10-28 | 99.64 | 100.10 | 98.36 | 99.01 | +0.20% | 2,125,357 |
| 2025-10-27 | 97.50 | 99.50 | 96.13 | 98.81 | +2.62% | 2,004,153 |
| 2025-10-24 | 99.80 | 100.39 | 96.10 | 96.29 | -2.02% | 2,375,533 |
| 2025-10-23 | 96.41 | 99.11 | 95.78 | 98.28 | +2.34% | 2,262,889 |
| 2025-10-22 | 97.15 | 98.15 | 93.18 | 96.03 | -1.50% | 2,816,116 |
| 2025-10-21 | 96.15 | 99.36 | 96.00 | 97.49 | +1.26% | 2,168,088 |
| 2025-10-20 | 95.05 | 96.93 | 94.66 | 96.28 | +2.20% | 1,790,029 |
| 2025-10-17 | 94.57 | 95.69 | 93.33 | 94.21 | -1.17% | 1,972,692 |
| 2025-10-16 | 98.91 | 99.80 | 93.77 | 95.33 | -3.30% | 2,643,394 |
| 2025-10-15 | 95.89 | 98.94 | 94.80 | 98.58 | +4.43% | 2,529,982 |
| 2025-10-14 | 92.00 | 95.53 | 91.10 | 94.40 | +0.61% | 1,956,459 |
| 2025-10-13 | 93.99 | 95.42 | 92.83 | 93.83 | +1.97% | 1,864,845 |
| 2025-10-10 | 97.04 | 97.57 | 91.69 | 92.02 | -5.27% | 3,931,950 |
| 2025-10-09 | 100.00 | 101.32 | 96.88 | 97.14 | -2.79% | 2,875,689 |
| 2025-10-08 | 102.02 | 102.25 | 98.68 | 99.93 | -1.87% | 2,361,083 |
| 2025-10-07 | 104.84 | 107.25 | 101.10 | 101.83 | -2.87% | 2,477,963 |
| 2025-10-06 | 104.83 | 105.45 | 100.65 | 104.84 | +0.95% | 2,629,370 |
| 2025-10-03 | 104.23 | 104.85 | 102.08 | 103.85 | +0.01% | 2,698,996 |
| 2025-10-02 | 104.92 | 105.45 | 103.00 | 103.84 | +0.26% | 2,888,572 |
| 2025-10-01 | 99.02 | 105.11 | 98.85 | 103.57 | +3.44% | 5,191,638 |
| 2025-09-30 | 100.26 | 101.28 | 97.93 | 100.13 | +0.05% | 2,868,551 |
| 2025-09-29 | 100.47 | 101.17 | 99.28 | 100.08 | +0.48% | 3,802,643 |
| 2025-09-26 | 97.75 | 99.74 | 97.33 | 99.60 | +1.62% | 2,270,976 |
| 2025-09-25 | 96.73 | 98.60 | 95.34 | 98.01 | -0.20% | 2,174,958 |
| 2025-09-24 | 99.46 | 100.20 | 97.56 | 98.21 | -0.80% | 2,782,258 |
| 2025-09-23 | 99.52 | 102.15 | 97.67 | 99.00 | -0.05% | 2,763,742 |
| 2025-09-22 | 101.27 | 103.16 | 98.66 | 99.05 | -2.68% | 3,571,017 |
| 2025-09-19 | 98.61 | 101.94 | 98.61 | 101.78 | +2.64% | 3,838,975 |
| 2025-09-18 | 99.74 | 100.74 | 97.87 | 99.16 | +0.83% | 2,310,425 |
| 2025-09-17 | 97.40 | 99.94 | 96.92 | 98.34 | +0.44% | 3,040,039 |
| 2025-09-16 | 95.75 | 98.43 | 95.35 | 97.91 | +4.25% | 4,660,502 |
| 2025-09-15 | 94.52 | 95.46 | 93.28 | 93.92 | -0.63% | 2,997,282 |
| 2025-09-12 | 96.31 | 97.21 | 92.41 | 94.52 | -1.94% | 3,833,531 |
| 2025-09-11 | 95.10 | 96.86 | 94.43 | 96.39 | +1.53% | 3,077,952 |
| 2025-09-10 | 97.13 | 97.57 | 92.94 | 94.94 | -2.11% | 4,174,504 |
| 2025-09-09 | 99.35 | 101.20 | 96.48 | 96.99 | -2.41% | 4,310,472 |
| 2025-09-08 | 97.91 | 99.99 | 96.21 | 99.39 | +4.36% | 4,384,651 |
| 2025-09-05 | 98.00 | 99.85 | 94.88 | 95.24 | -1.97% | 3,245,881 |
| 2025-09-04 | 98.64 | 99.98 | 96.70 | 97.15 | -1.34% | 3,646,008 |
| 2025-09-03 | 96.50 | 98.89 | 96.02 | 98.47 | +2.72% | 3,615,065 |
| 2025-09-02 | 94.10 | 96.14 | 92.76 | 95.86 | -0.72% | 2,816,852 |
| 2025-08-29 | 97.48 | 98.02 | 95.61 | 96.56 | -1.00% | 2,681,710 |
| 2025-08-28 | 96.96 | 98.06 | 96.29 | 97.54 | +1.41% | 1,915,031 |
| 2025-08-27 | 95.56 | 96.50 | 95.50 | 96.18 | +0.65% | 2,163,462 |
| 2025-08-26 | 94.28 | 95.73 | 94.22 | 95.56 | +1.67% | 2,730,290 |
| 2025-08-25 | 93.91 | 96.25 | 93.45 | 93.99 | -0.24% | 3,855,057 |
| 2025-08-22 | 90.85 | 95.72 | 90.00 | 94.22 | +3.98% | 4,122,974 |
| 2025-08-21 | 88.14 | 91.15 | 87.51 | 90.61 | +2.42% | 3,753,319 |
| 2025-08-20 | 88.01 | 89.05 | 86.53 | 88.47 | -0.37% | 2,899,125 |
| 2025-08-19 | 92.16 | 92.49 | 88.65 | 88.80 | -3.82% | 3,431,246 |
| 2025-08-18 | 90.54 | 92.64 | 90.44 | 92.33 | +2.26% | 3,291,636 |
| 2025-08-15 | 88.14 | 91.63 | 87.26 | 90.29 | +3.18% | 4,118,029 |
| 2025-08-14 | 87.30 | 88.70 | 86.25 | 87.51 | -0.66% | 2,955,492 |
| 2025-08-13 | 84.66 | 88.47 | 84.50 | 88.09 | +4.47% | 4,416,124 |
| 2025-08-12 | 83.13 | 84.47 | 82.48 | 84.32 | +2.84% | 3,052,343 |
| 2025-08-11 | 83.19 | 83.79 | 81.18 | 81.99 | -1.47% | 3,240,490 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+18.31%). Worst month: Dec (-8.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Roku Inc's (ROKU) latest close?
153.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is ROKU's 52-week high and low?
153.54 high and 78.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Roku Inc's strongest and weakest month historically?
Historically, ROKU's strongest calendar month has been Nov (average +18.31%) and its weakest Dec (average -8.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.