Roku, Inc. Historical Data

ROKU Page 9
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 110.25
+5.79%
$ 220.49 billion $ 1,874
May 3, 2022 $ 103.79
+1.35%
$ 207.58 billion $ 519
May 2, 2022 $ 95.5
+2.75%
$ 190.99 billion $ 2,101
May 1, 2022 $ 92.94
+0.00%
$ 185.87 billion $ 2,045
Apr 30, 2022 $ 92.94
+0.00%
$ 185.87 billion $ 2,045
Apr 29, 2022 $ 92.94
-0.96%
$ 185.87 billion $ 2,045
Apr 28, 2022 $ 93.69
+7.33%
$ 187.39 billion $ 23,424
Apr 27, 2022 $ 87.3
-4.33%
$ 174.6 billion $ 16,500
Apr 26, 2022 $ 91.25
-9.40%
$ 182.5 billion $ 456
Apr 25, 2022 $ 100.7
-1.02%
$ 201.4 billion $ 101
Apr 22, 2022 $ 96.09
-3.61%
$ 192.19 billion $ 96
Apr 21, 2022 $ 99.67
-9.67%
$ 199.33 billion $ 399
Apr 20, 2022 $ 109.9
+0.21%
$ 219.8 billion $ 110
Apr 19, 2022 $ 109.64
+0.87%
$ 219.27 billion $ 2,631
Apr 18, 2022 $ 108.69
+0.62%
$ 217.37 billion $ 326
Apr 15, 2022 $ 112.16
+0.00%
$ 224.32 billion $ 112
Apr 14, 2022 $ 111.35
-4.40%
$ 222.7 billion $ 111
Apr 13, 2022 $ 116.64
+1.54%
$ 233.28 billion $ 117
Apr 11, 2022 $ 112.93
-1.38%
$ 225.86 billion $ 113
Apr 10, 2022 $ 114.51
+0.00%
$ 229.02 billion $ 115
Apr 9, 2022 $ 114.51
+0.00%
$ 229.02 billion $ 115
Apr 8, 2022 $ 114.51
-2.47%
$ 229.02 billion $ 115
Apr 7, 2022 $ 117.56
-0.71%
$ 235.12 billion $ 235
Apr 6, 2022 $ 118.71
-6.63%
$ 237.42 billion $ 475
Apr 5, 2022 $ 127.14
-5.35%
$ 254.27 billion $ 1,017
Apr 4, 2022 $ 134.32
+3.02%
$ 268.65 billion $ 11,686
Mar 31, 2022 $ 125.28
-3.89%
$ 250.55 billion $ 752
Mar 30, 2022 $ 130.31
-5.04%
$ 260.63 billion $ 2,346
Mar 29, 2022 $ 137.24
+8.33%
$ 274.47 billion $ 549
Mar 28, 2022 $ 127.03
+3.30%
$ 254.07 billion $ 635
Mar 27, 2022 $ 122.97
+0.00%
$ 245.95 billion $ 123
Mar 26, 2022 $ 122.97
+0.00%
$ 245.95 billion $ 123
Mar 25, 2022 $ 122.97
-3.55%
$ 245.95 billion $ 123
Mar 24, 2022 $ 127.16
+1.04%
$ 254.31 billion $ 254
Mar 23, 2022 $ 126.27
+0.62%
$ 252.54 billion $ 505
Mar 22, 2022 $ 125.69
+4.48%
$ 251.37 billion $ 251
Mar 21, 2022 $ 120.25
-3.46%
$ 240.5 billion $ 120
Mar 20, 2022 $ 124.56
+0.00%
$ 249.11 billion $ 1,246
Mar 19, 2022 $ 124.56
+0.00%
$ 249.11 billion $ 1,246
Mar 18, 2022 $ 124.56
+4.89%
$ 249.11 billion $ 1,246
Mar 17, 2022 $ 118.75
+3.32%
$ 237.5 billion $ 594
Mar 16, 2022 $ 114.81
+12.83%
$ 229.62 billion $ 2,181
Mar 15, 2022 $ 101.75
+0.47%
$ 203.51 billion $ 3,867
Mar 14, 2022 $ 101.28
-2.70%
$ 202.55 billion $ 1,013
Mar 13, 2022 $ 104.08
+0.00%
$ 208.16 billion $ 208
Mar 12, 2022 $ 104.08
+0.00%
$ 208.16 billion $ 208
Mar 11, 2022 $ 104.08
-6.44%
$ 208.16 billion $ 208
Mar 10, 2022 $ 111.24
-5.41%
$ 222.48 billion $ 556
Mar 9, 2022 $ 117.16
+3.47%
$ 234.31 billion $ 234
Mar 8, 2022 $ 113.13
+2.20%
$ 226.25 billion $ 113