Roku, Inc. Historical Data

ROKU Page 5
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 59.53
+10.14%
$ 119.05 billion $ 60
Nov 29, 2022 $ 54.05
+0.64%
$ 108.09 billion $ 30,644
Nov 28, 2022 $ 53.7
-3.23%
$ 107.4 billion $ 3,544
Nov 25, 2022 $ 56.74
-0.11%
$ -- $ 284
Nov 24, 2022 $ 56.8
+0.48%
$ 113.6 billion $ 284
Nov 23, 2022 $ 56.53
+4.15%
$ 113.06 billion $ 283
Nov 22, 2022 $ 54.28
+1.04%
$ 108.55 billion $ 109
Nov 21, 2022 $ 53.72
-3.49%
$ 107.43 billion $ 54
Nov 20, 2022 $ 55.66
+0.00%
$ 111.32 billion $ 278
Nov 19, 2022 $ 55.66
+0.00%
$ 111.32 billion $ 278
Nov 18, 2022 $ 55.66
-2.38%
$ 111.32 billion $ 278
Nov 17, 2022 $ 56.54
-1.15%
$ 113.08 billion $ 57
Nov 16, 2022 $ 57.2
-2.64%
$ 114.4 billion $ 5,663
Nov 15, 2022 $ 58.75
+0.08%
$ 117.5 billion $ 529
Nov 14, 2022 $ 58.7
-3.97%
$ 117.41 billion $ 646
Nov 13, 2022 $ 61.14
+0.00%
$ 122.27 billion $ 795
Nov 12, 2022 $ 61.14
+0.00%
$ 122.27 billion $ 795
Nov 11, 2022 $ 61.14
+10.02%
$ 122.27 billion $ 795
Nov 10, 2022 $ 55.61
+15.48%
$ 111.21 billion $ 278
Nov 9, 2022 $ 48.15
-6.25%
$ 96.3 billion $ 48
Nov 8, 2022 $ 51.36
-2.32%
$ 102.72 billion $ 3,955
Nov 7, 2022 $ 49.27
-0.25%
$ -- $ 3,990
Nov 6, 2022 $ 49.39
+0.00%
$ 98.78 billion $ 4,001
Nov 5, 2022 $ 49.39
+0.00%
$ 98.78 billion $ 4,001
Nov 4, 2022 $ 49.39
-6.15%
$ 98.78 billion $ 4,001
Nov 3, 2022 $ 52.75
+16.43%
$ 105.49 billion $ 15,824
Nov 2, 2022 $ 44.98
-20.88%
$ 89.97 billion $ 11,426
Nov 1, 2022 $ 56.86
+3.29%
$ 113.72 billion $ 3,070
Oct 31, 2022 $ 55.05
+0.11%
$ 110.1 billion $ 2,257
Oct 29, 2022 $ 54.65
+0.00%
$ -- $ 5,301
Oct 28, 2022 $ 54.65
+4.62%
$ 109.3 billion $ 5,301
Oct 27, 2022 $ 52.23
-0.50%
$ 104.47 billion $ 627
Oct 26, 2022 $ 53.1
+0.38%
$ 106.2 billion $ 3,239
Oct 25, 2022 $ 53.13
+4.95%
$ 106.26 billion $ 1,753
Oct 24, 2022 $ 50.63
+0.70%
$ 101.25 billion $ 405
Oct 23, 2022 $ 50.27
+0.00%
$ 100.55 billion $ 17,647
Oct 22, 2022 $ 50.27
+0.00%
$ 100.55 billion $ 17,647
Oct 21, 2022 $ 50.27
+1.28%
$ 100.55 billion $ 17,647
Oct 20, 2022 $ 51.72
+1.95%
$ 103.43 billion $ 52
Oct 19, 2022 $ 51.03
-8.25%
$ 102.07 billion $ 255
Oct 18, 2022 $ 55.63
+4.41%
$ 111.25 billion $ 5,952
Oct 17, 2022 $ 53.3
+8.06%
$ 106.6 billion $ 11,673
Oct 16, 2022 $ 49.33
+0.00%
$ 98.65 billion $ 395
Oct 15, 2022 $ 49.33
+0.00%
$ 98.65 billion $ 395
Oct 14, 2022 $ 49.33
-4.92%
$ 98.65 billion $ 395
Oct 13, 2022 $ 51.88
-2.09%
$ 103.76 billion $ 1,971
Oct 12, 2022 $ 52.98
+2.11%
$ 105.97 billion $ 3,815
Oct 11, 2022 $ 51.89
-3.54%
$ 103.78 billion $ 467
Oct 10, 2022 $ 54.2
-1.42%
$ 108.41 billion $ 813
Oct 9, 2022 $ 54.98
+0.00%
$ 109.97 billion $ 110