Roku Inc (ROKU) Historical Stock Data
101.70 ↑1.61 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROKU is up 0.51% a day on average. There have been 19 days where Roku Inc closed green and 11 days where ROKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 100.87 | 101.70 | ↑$0.83 (0.82%) | 100.27 | 102.85 | 2.88M |
| 2025-12-05 | 93.00 | 100.09 | ↑$7.09 (7.62%) | 92.88 | 101.29 | 4.98M |
| 2025-12-04 | 93.52 | 94.54 | ↑$1.02 (1.09%) | 91.66 | 95.95 | 3.44M |
| 2025-12-03 | 97.35 | 92.98 | ↓$4.37 (-4.49%) | 91.77 | 97.59 | 4.45M |
| 2025-12-02 | 96.52 | 98.26 | ↑$1.74 (1.80%) | 95.73 | 99.10 | 2.72M |
| 2025-12-01 | 95.64 | 96.52 | ↑$0.88 (0.92%) | 94.20 | 96.89 | 2.15M |
| 2025-11-28 | 95.70 | 96.79 | ↑$1.09 (1.14%) | 94.61 | 96.93 | 1.02M |
| 2025-11-26 | 95.32 | 95.63 | ↑$0.31 (0.33%) | 95.14 | 97.64 | 1.95M |
| 2025-11-25 | 93.58 | 94.88 | ↑$1.30 (1.39%) | 92.56 | 95.58 | 2.56M |
| 2025-11-24 | 93.04 | 93.58 | ↑$0.54 (0.58%) | 92.18 | 94.78 | 2.47M |
| 2025-11-21 | 91.36 | 93.32 | ↑$1.96 (2.15%) | 90.55 | 94.53 | 2.62M |
| 2025-11-20 | 95.00 | 90.99 | ↓$4.01 (-4.22%) | 90.61 | 97.47 | 3.34M |
| 2025-11-19 | 94.84 | 93.10 | ↓$1.74 (-1.83%) | 92.21 | 95.90 | 2.32M |
| 2025-11-18 | 95.09 | 95.27 | ↑$0.18 (0.19%) | 92.82 | 96.46 | 2.97M |
| 2025-11-17 | 99.09 | 96.89 | ↓$2.20 (-2.22%) | 95.97 | 99.52 | 2.47M |
| 2025-11-14 | 97.06 | 99.77 | ↑$2.71 (2.79%) | 95.58 | 102.70 | 2.69M |
| 2025-11-13 | 104.56 | 100.01 | ↓$4.55 (-4.35%) | 97.79 | 104.76 | 3.06M |
| 2025-11-12 | 107.52 | 105.92 | ↓$1.60 (-1.49%) | 105.46 | 108.00 | 1.86M |
| 2025-11-11 | 104.56 | 106.79 | ↑$2.23 (2.13%) | 104.56 | 107.42 | 2.21M |
| 2025-11-10 | 103.30 | 105.00 | ↑$1.70 (1.65%) | 100.97 | 106.61 | 2.84M |
| 2025-11-07 | 102.90 | 102.30 | ↓$0.60 (-0.58%) | 98.71 | 103.00 | 5.24M |
| 2025-11-06 | 107.59 | 104.82 | ↓$2.77 (-2.57%) | 104.20 | 108.39 | 3.45M |
| 2025-11-05 | 106.64 | 105.67 | ↓$0.97 (-0.91%) | 104.24 | 108.79 | 2.73M |
| 2025-11-04 | 105.83 | 106.10 | ↑$0.27 (0.26%) | 102.57 | 106.79 | 3.53M |
| 2025-11-03 | 109.46 | 108.63 | ↓$0.83 (-0.76%) | 106.00 | 111.29 | 5.38M |
| 2025-10-31 | 96.90 | 106.13 | ↑$9.23 (9.53%) | 96.77 | 116.66 | 15.56M |
| 2025-10-30 | 96.91 | 100.03 | ↑$3.12 (3.22%) | 96.91 | 103.00 | 7.13M |
| 2025-10-29 | 98.22 | 98.61 | ↑$0.39 (0.40%) | 95.84 | 99.33 | 2.34M |
| 2025-10-28 | 99.64 | 99.01 | ↓$0.63 (-0.63%) | 98.36 | 100.10 | 2.13M |
| 2025-10-27 | 97.51 | 98.81 | ↑$1.31 (1.34%) | 96.13 | 99.50 | 2M |
Create an account or log in to view more rows.
$ROKU back to business
$ROKU cup and handle dont play
$ROKU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ROKU recovery hasn’t even started yet.. imo
$ROKU Momentum is building...
$ROKU holdddd it tight yall
$ROKU now I buy
$ROKU COME ON!!! Ugh!
$ROKU I'm not afraid.
I'm long
And I'm strong..........
$ROKU whats the target for Friday close?