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