Roku, Inc. Historical Data

ROKU Page 14
Download
Date Close Price change Market cap Trading volume
Aug 10, 2021 $ 396.61
-0.04%
$ 793.22 billion $ 393
Aug 8, 2021 $ 390.82
+0.00%
$ 781.64 billion $ 1,174
Aug 7, 2021 $ 390.82
+0.00%
$ 781.64 billion $ 1,174
Aug 6, 2021 $ 390.82
-2.58%
$ 781.64 billion $ 1,174
Aug 5, 2021 $ 402.11
+4.60%
$ 804.22 billion $ 2,410
Jul 28, 2021 $ 479.09
+4.13%
$ 958.18 billion $ 479
Jul 27, 2021 $ 459.42
-3.90%
$ 918.85 billion $ 1,838
Jul 26, 2021 $ 477.92
+0.68%
$ 955.83 billion $ 12,905
Jul 25, 2021 $ 474.37
+0.07%
$ 34.3 million $ 948
Jul 24, 2021 $ 473.93
-0.09%
$ 34.26 million $ 948
Jul 23, 2021 $ 474.11
+7.37%
$ 34.28 million $ 948
Jul 20, 2021 $ 408.27
+0.14%
$ 29.52 million $ 819
Jul 19, 2021 $ 407.71
+1.96%
$ 29.48 million $ 815
Jul 16, 2021 $ 402.53
-0.76%
$ 29.1 million $ 403
Jul 15, 2021 $ 405.21
-1.87%
$ 29.29 million $ 405
Jul 14, 2021 $ 412.75
-3.12%
$ 29.84 million $ 12,795
Jul 13, 2021 $ 425.65
-1.39%
$ 30.77 million $ 5,959
Jul 12, 2021 $ 431.85
-0.81%
$ 31.22 million $ 33,309
Jul 9, 2021 $ 428.45
+2.30%
$ 30.97 million $ 431
Jul 8, 2021 $ 418.7
+3.42%
$ 30.27 million $ 1,256
Jul 7, 2021 $ 421.42
-3.07%
$ 30.47 million $ 422
Jul 6, 2021 $ 434.39
+1.27%
$ 31.4 million $ 5,207
Jul 5, 2021 $ 429.17
-0.02%
$ 31.03 million $ 429
Jul 4, 2021 $ 429.29
-0.01%
$ 31.04 million $ 429
Jul 3, 2021 $ 429.3
-0.02%
$ 31.04 million $ 429
Jul 2, 2021 $ 429.42
-0.38%
$ 31.05 million $ 429
Jun 30, 2021 $ 434.45
-1.60%
$ 31.41 million $ 3,475
Jun 29, 2021 $ 441.44
+0.66%
$ 31.91 million $ 3,527
Jun 25, 2021 $ 420.36
-0.79%
$ 30.39 million $ 1,684
Jun 24, 2021 $ 423.43
+0.07%
$ 30.61 million $ 7,613
Jun 23, 2021 $ 423.25
+4.84%
$ 30.6 million $ 4,232
Jun 22, 2021 $ 403.5
+5.19%
$ 29.17 million $ 2,017
Jun 21, 2021 $ 383.12
+4.48%
$ 27.7 million $ 3,443
Jun 20, 2021 $ 366.67
+0.08%
$ 26.51 million $ 2,562
Jun 19, 2021 $ 366.45
-0.16%
$ 26.49 million $ 2,560
Jun 18, 2021 $ 366.82
+4.16%
$ 26.52 million $ 2,563
Jun 17, 2021 $ 352.27
+5.49%
$ 25.47 million $ 5,989
Jun 16, 2021 $ 333.77
-1.26%
$ 24.13 million $ 2,667
Jun 15, 2021 $ 338.09
-0.10%
$ 24.44 million $ 14,200
Jun 14, 2021 $ 348.9
+0.42%
$ 25.22 million $ 1,396
Jun 13, 2021 $ 347.1
+0.23%
$ 25.09 million $ 1,388
Jun 12, 2021 $ 346.42
-0.12%
$ 25.04 million $ 1,386
Jun 11, 2021 $ 346.77
+0.08%
$ 25.07 million $ 1,387
Jun 10, 2021 $ 347.05
-0.12%
$ 25.09 million $ 8,676
Jun 9, 2021 $ 340.46
+0.25%
$ 24.61 million $ 1,025
Jun 8, 2021 $ 339.56
-0.48%
$ 24.55 million $ 1,018
Jun 7, 2021 $ 341.07
+4.50%
$ 24.66 million $ 682
Jun 6, 2021 $ 326.24
-0.11%
$ 23.59 million $ 326
Jun 5, 2021 $ 326.41
+0.31%
$ 23.6 million $ 326
Jun 4, 2021 $ 325.8
-0.04%
$ 23.55 million $ 326