Roku, Inc. Historical Data

ROKU Page 15
Download
Date Close Price change Market cap Trading volume
Jun 3, 2021 $325.02
-4.14%
$23.5 million $975
Jun 2, 2021 $339.2
-0.46%
$24.52 million $1,696
May 28, 2021 $336.75
-3.37%
$24.35 million $338
May 27, 2021 $348.77
-0.03%
$25.21 million $699
May 26, 2021 $348.86
-0.29%
$25.22 million $5,233
May 18, 2021 $323.06
+3.94%
$23.36 million $1,289
May 17, 2021 $310.79
+1.29%
$22.47 million $1,243
May 14, 2021 $309.08
-0.10%
$22.35 million $309
May 13, 2021 $309.37
+1.53%
$22.37 million $309
May 12, 2021 $305.83
-2.30%
$22.11 million $1,835
May 11, 2021 $313.09
+5.02%
$22.63 million $1,879
May 10, 2021 $298.09
-1.56%
$21.55 million $2,981
May 9, 2021 $302.81
-0.02%
$21.89 million $2,725
May 8, 2021 $302.81
+0.01%
$21.89 million $2,725
May 7, 2021 $302.8
+0.03%
$21.89 million $2,725
May 6, 2021 $302.75
-0.05%
$21.89 million $2,725
May 5, 2021 $302.84
-5.05%
$21.89 million $2,726
May 4, 2021 $319.08
-4.36%
$23.07 million $8,296
May 3, 2021 $333.66
-2.86%
$24.12 million $2,336
May 2, 2021 $343.44
+0.01%
$24.83 million $8,586
May 1, 2021 $343.42
+0.00%
$24.83 million $8,585
Apr 30, 2021 $343.42
-3.63%
$24.83 million $8,586
Apr 29, 2021 $356.39
-0.38%
$25.77 million $7,841
Apr 28, 2021 $357.7
-0.80%
$25.86 million $715
Apr 27, 2021 $360.5
-2.13%
$26.06 million $3,605
Apr 26, 2021 $355.87
-0.39%
$25.73 million $1,779
Apr 25, 2021 $357.21
+0.02%
$25.82 million $1,786
Apr 24, 2021 $357.1
-0.04%
$25.82 million $1,786
Apr 23, 2021 $357.19
+1.77%
$25.82 million $1,786
Apr 22, 2021 $351.1
-0.83%
$25.38 million $702
Apr 21, 2021 $354.09
+2.63%
$25.6 million $708
Apr 20, 2021 $354.95
-1.39%
$25.66 million $710
Apr 19, 2021 $359.9
-4.11%
$26.02 million $3,239
Apr 18, 2021 $375.23
+0.03%
$27.13 million $1,126
Apr 17, 2021 $375.17
+0.00%
$27.12 million $1,126
Apr 16, 2021 $375.22
-3.21%
$27.13 million $1,126
Apr 15, 2021 $387.65
+3.39%
$28.03 million $46,131
Apr 14, 2021 $374.71
-3.60%
$27.09 million $10,117
Apr 13, 2021 $388.67
+5.03%
$28.1 million $1,943
Apr 12, 2021 $370.11
-0.74%
$26.76 million $1,110
Apr 11, 2021 $372.86
+0.01%
$26.96 million $746
Apr 10, 2021 $372.82
+0.00%
$26.95 million $746
Apr 9, 2021 $372.83
-0.29%
$26.95 million $746
Apr 8, 2021 $373.81
+0.99%
$27.02 million $1,495
Apr 7, 2021 $363.35
+0.74%
$26.27 million $363
Apr 6, 2021 $360.74
+0.30%
$26.08 million $721
Apr 2, 2021 $333.45
+0.30%
$24.11 million $667
Apr 1, 2021 $332.46
+2.06%
$24.04 million $3,990
Mar 30, 2021 $310.71
+3.69%
$22.46 million $621
Mar 29, 2021 $299.72
-2.03%
$21.67 million $1,798