Roku, Inc. Historical Data

ROKU Page 19
Download
Date Close Price change Market cap Trading volume
Oct 7, 2020 $ 212.32
+4.07%
$ 15.35 million $ 23,780
Oct 6, 2020 $ 204.02
-0.04%
$ 14.75 million $ 31,419
Oct 5, 2020 $ 204.12
+2.04%
$ 14.76 million $ 45,927
Oct 4, 2020 $ 200.03
+0.01%
$ 14.46 million $ 66,411
Oct 3, 2020 $ 200.02
+0.04%
$ 14.46 million $ 66,406
Oct 2, 2020 $ 199.94
-0.19%
$ 14.46 million $ 66,381
Oct 1, 2020 $ 200.3
+6.48%
$ 14.48 million $ 42,064
Sep 30, 2020 $ 188.11
-0.02%
$ 13.6 million $ 42,136
Sep 29, 2020 $ 188.16
+1.13%
$ 13.6 million $ 11,666
Sep 28, 2020 $ 186.09
+2.30%
$ 13.45 million $ 11,537
Sep 27, 2020 $ 181.9
+0.01%
$ 13.15 million $ 36,198
Sep 26, 2020 $ 181.89
+0.01%
$ 13.15 million $ 36,195
Sep 25, 2020 $ 181.86
+1.99%
$ 13.15 million $ 36,190
Sep 24, 2020 $ 178.32
-4.22%
$ 12.89 million $ 6,954
Sep 23, 2020 $ 186.18
-1.36%
$ 13.46 million $ 20,852
Sep 22, 2020 $ 188.71
-0.07%
$ 13.64 million $ 23,777
Sep 21, 2020 $ 188.87
+17.31%
$ 13.65 million $ 23,798
Sep 20, 2020 $ 161
-0.06%
$ 11.64 million $ 322
Sep 19, 2020 $ 161.08
-0.10%
$ 11.65 million $ 322
Sep 18, 2020 $ 161.17
-1.91%
$ 11.65 million $ 322
Sep 17, 2020 $ 164.3
-3.97%
$ 11.88 million $ 164
Sep 16, 2020 $ 171.08
+1.48%
$ 12.37 million $ 1,540
Sep 15, 2020 $ 168.58
+4.14%
$ 12.19 million $ 4,046
Sep 14, 2020 $ 161.86
+4.29%
$ 11.7 million $ 5,827
Sep 13, 2020 $ 155.17
-0.02%
$ 11.22 million $ 295,126
Sep 12, 2020 $ 155.2
+0.05%
$ 11.22 million $ 295,192
Sep 11, 2020 $ 155.14
-2.61%
$ 11.22 million $ 295,079
Sep 10, 2020 $ 159.26
-0.83%
$ 11.51 million $ 796
Sep 9, 2020 $ 160.6
+0.15%
$ 11.61 million $ 4,979
Sep 8, 2020 $ 160.35
+1.08%
$ 11.59 million $ 14,111
Sep 7, 2020 $ 158.59
-0.01%
$ 11.47 million $ 20,776
Sep 6, 2020 $ 158.64
-0.06%
$ 11.47 million $ 20,782
Sep 5, 2020 $ 158.69
+0.13%
$ 11.47 million $ 20,789
Sep 4, 2020 $ 158.51
-4.79%
$ 11.46 million $ 20,764
Sep 3, 2020 $ 166.52
-6.39%
$ 12.04 million $ 999
Sep 2, 2020 $ 177.91
-0.63%
$ 12.86 million $ 3,558
Sep 1, 2020 $ 179.02
+3.51%
$ 12.94 million $ 1,790
Aug 31, 2020 $ 172.99
+0.68%
$ 12.51 million $ 3,460
Aug 30, 2020 $ 171.79
-0.12%
$ 12.42 million $ 8,246
Aug 29, 2020 $ 172.02
+0.03%
$ 12.44 million $ 8,257
Aug 28, 2020 $ 171.97
+6.69%
$ 12.43 million $ 8,254
Aug 27, 2020 $ 161.19
-1.70%
$ 11.65 million $ 6,770
Aug 26, 2020 $ 163.97
+10.97%
$ 11.85 million $ 11,642
Aug 25, 2020 $ 147.74
-0.56%
$ 10.68 million $ 2,216
Aug 24, 2020 $ 148.57
+0.97%
$ 10.74 million $ 891
Aug 23, 2020 $ 147.17
-0.06%
$ 10.64 million $ 294
Aug 22, 2020 $ 147.2
+0.04%
$ 10.64 million $ 294
Aug 21, 2020 $ 147.17
-0.97%
$ 10.64 million $ 294
Aug 20, 2020 $ 148.6
+0.94%
$ 10.74 million $ 2,675
Aug 19, 2020 $ 147.21
-2.20%
$ 10.64 million $ 2,503