Roku, Inc. Historical Data

ROKU Page 17
Download
Date Close Price change Market cap Trading volume
Feb 4, 2021 $ 430.8
+1.63%
$ 31.15 million $ 6,462
Feb 3, 2021 $ 423.87
+1.54%
$ 30.64 million $ 7,630
Feb 2, 2021 $ 416.62
+0.13%
$ 30.12 million $ 1,666
Feb 1, 2021 $ 416.07
+7.15%
$ 30.08 million $ 2,080
Jan 30, 2021 $ 388.49
-0.04%
$ 28.09 million $ 1,165
Jan 29, 2021 $ 388.49
-3.35%
$ 28.09 million $ 1,165
Jan 28, 2021 $ 401.39
+0.37%
$ 29.02 million $ 401
Jan 27, 2021 $ 399.61
-3.93%
$ 28.89 million $ 1,199
Jan 26, 2021 $ 416.26
-2.38%
$ 30.09 million $ 416
Jan 21, 2021 $ 427.24
+0.02%
$ 30.89 million $ 427
Jan 20, 2021 $ 427.26
-2.81%
$ 30.89 million $ 427
Jan 19, 2021 $ 439.79
+6.83%
$ 31.79 million $ 7,037
Jan 16, 2021 $ 406.8
-0.04%
$ 29.41 million $ 1,627
Jan 15, 2021 $ 406.94
-2.49%
$ 29.42 million $ 1,628
Jan 14, 2021 $ 417.01
+2.20%
$ 30.15 million $ 834
Jan 13, 2021 $ 408.04
-2.12%
$ 29.5 million $ 2,040
Jan 12, 2021 $ 416.73
+3.75%
$ 30.13 million $ 4,584
Jan 11, 2021 $ 401.71
+0.98%
$ 29.04 million $ 16,872
Jan 10, 2021 $ 397.85
+0.09%
$ 28.76 million $ 9,946
Jan 9, 2021 $ 397.57
+0.08%
$ 28.74 million $ 9,939
Jan 8, 2021 $ 397.31
+4.89%
$ 28.72 million $ 9,933
Jan 7, 2021 $ 378.8
+10.68%
$ 27.39 million $ 9,091
Jan 6, 2021 $ 342.23
+1.24%
$ 24.74 million $ 1,027
Jan 5, 2021 $ 338.01
+0.13%
$ 24.44 million $ 676
Jan 2, 2021 $ 330.72
-0.01%
$ 23.91 million $ 1,323
Jan 1, 2021 $ 330.72
-0.05%
$ 23.91 million $ 1,323
Dec 31, 2020 $ 330.91
-2.19%
$ 23.92 million $ 1,655
Dec 30, 2020 $ 338.32
+0.48%
$ 24.46 million $ 338
Dec 29, 2020 $ 339.19
+0.17%
$ 24.52 million $ 2,035
Dec 28, 2020 $ 340.1
-1.68%
$ 24.59 million $ 2,721
Dec 26, 2020 $ 355.5
-0.13%
$ 25.7 million $ 711
Dec 25, 2020 $ 356.17
-0.03%
$ 25.75 million $ 712
Dec 24, 2020 $ 356.16
+0.81%
$ 25.75 million $ 712
Dec 23, 2020 $ 352.53
-0.34%
$ 25.49 million $ 1,763
Dec 22, 2020 $ 354.27
+0.41%
$ 25.61 million $ 1,771
Dec 21, 2020 $ 352.9
-1.04%
$ 25.51 million $ 1,765
Dec 17, 2020 $ 341
-1.07%
$ 24.65 million $ 1,023
Dec 11, 2020 $ 318.68
-0.45%
$ 23.04 million $ 319
Dec 10, 2020 $ 321.1
+4.86%
$ 23.21 million $ 321
Dec 9, 2020 $ 306.33
+0.30%
$ 22.15 million $ 3,063
Dec 8, 2020 $ 304.8
+2.14%
$ 22.04 million $ 5,486
Dec 7, 2020 $ 294.46
+0.00%
$ 21.29 million $ 17,668
Dec 6, 2020 $ 294.45
-0.07%
$ 21.29 million $ 17,667
Dec 5, 2020 $ 294.82
-0.01%
$ 21.31 million $ 17,689
Dec 4, 2020 $ 294.89
+0.84%
$ 21.32 million $ 17,694
Dec 3, 2020 $ 282.77
+0.87%
$ 20.44 million $ 566
Dec 2, 2020 $ 280.32
-1.47%
$ 20.27 million $ 561
Dec 1, 2020 $ 284.59
-2.55%
$ 20.57 million $ 3,130
Nov 30, 2020 $ 273.91
-0.04%
$ 19.8 million $ 1,370
Nov 29, 2020 $ 273.99
+0.03%
$ 19.81 million $ 1,370