Roku Inc (NQ: ROKU )

356.62 USD +1.77 (+0.50%)
Official Closing Price Updated: 5:16 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 360.79 366.56 349.19 354.85 2,390,508 -6.30(-1.74%)
Apr 19, 2021 370.26 378.75 354.40 361.15 2,821,195 -15.37(-4.08%)
Apr 16, 2021 387.61 388.39 375.69 376.52 2,674,000 -12.12(-3.12%)
Apr 15, 2021 381.13 392.75 376.25 388.64 2,984,904 +13.98(+3.73%)
Apr 14, 2021 390.83 397.69 373.47 374.66 3,489,443 -13.31(-3.43%)
Apr 13, 2021 376.95 389.61 374.90 387.97 3,267,685 +16.85(+4.54%)
Apr 12, 2021 371.63 374.65 361.69 371.12 2,347,496 -2.54(-0.68%)
Apr 09, 2021 370.00 375.98 363.19 373.66 3,209,000 +0.98(+0.26%)
Apr 08, 2021 365.95 378.00 365.66 372.68 5,592,835 +10.76(+2.97%)
Apr 07, 2021 355.72 367.78 352.01 361.92 5,340,283 +2.55(+0.71%)
Apr 06, 2021 333.85 363.08 331.40 359.37 7,265,582 +31.08(+9.47%)
Apr 05, 2021 338.01 338.01 322.58 328.29 2,617,240 -3.61(-1.09%)
Apr 01, 2021 337.67 343.42 329.11 331.90 3,507,400 +6.13(+1.88%)
Mar 31, 2021 316.00 329.00 314.01 325.77 3,574,231 +13.81(+4.43%)
Mar 30, 2021 303.70 314.81 296.36 311.96 4,273,459 +11.17(+3.71%)
Mar 29, 2021 303.82 308.75 293.61 300.79 3,519,784 -6.03(-1.97%)
Mar 26, 2021 315.65 318.78 292.92 306.82 5,156,200 -10.80(-3.40%)
Mar 25, 2021 310.09 322.68 307.26 317.62 4,148,938 -0.83(-0.26%)
Mar 24, 2021 344.01 345.10 317.05 318.45 3,666,562 -23.79(-6.95%)
Mar 23, 2021 357.12 363.87 341.53 342.24 3,331,396 -14.08(-3.95%)
Mar 22, 2021 352.90 361.33 350.98 356.32 2,698,267 +8.81(+2.54%)
Mar 19, 2021 342.60 350.55 334.04 347.51 3,549,500 +5.56(+1.63%)
Mar 18, 2021 359.03 361.35 341.38 341.95 3,366,149 -26.76(-7.26%)
Mar 17, 2021 346.25 370.99 341.29 368.71 3,367,522 +15.13(+4.28%)
Mar 16, 2021 364.50 369.60 348.53 353.58 3,189,918 -9.34(-2.57%)
Mar 15, 2021 358.98 363.45 354.06 362.92 2,362,426 +2.96(+0.82%)
Mar 12, 2021 350.14 361.48 346.14 359.96 2,720,000 -3.38(-0.93%)
Mar 11, 2021 370.00 370.00 358.94 363.34 3,568,657 +6.80(+1.91%)
Mar 10, 2021 369.08 376.28 352.96 356.54 4,094,595 -4.57(-1.27%)
Mar 09, 2021 348.50 362.86 340.41 361.11 5,145,786 +33.92(+10.37%)
Mar 08, 2021 347.53 356.99 325.00 327.19 5,326,969 -26.35(-7.45%)
Mar 05, 2021 358.50 361.91 322.43 353.54 7,957,500 -6.41(-1.78%)
Mar 04, 2021 366.00 375.56 345.54 359.95 7,849,415 -9.55(-2.58%)
Mar 03, 2021 395.01 402.98 367.90 369.50 7,026,525 -20.17(-5.18%)
Mar 02, 2021 425.98 429.44 388.70 389.67 5,997,275 -30.64(-7.29%)
Mar 01, 2021 403.83 420.50 397.20 420.31 3,802,068 +24.83(+6.28%)
Feb 26, 2021 391.40 401.88 380.66 395.48 4,452,700 +13.14(+3.44%)
Feb 25, 2021 406.24 418.94 378.00 382.34 5,332,264 -31.45(-7.60%)
Feb 24, 2021 410.00 420.00 400.00 413.79 3,657,214 -2.08(-0.50%)
Feb 23, 2021 413.01 424.40 381.03 415.87 7,244,472 -21.41(-4.90%)
Feb 22, 2021 458.77 483.70 434.01 437.28 7,781,305 -30.03(-6.43%)
Feb 19, 2021 462.03 472.83 442.77 467.31 7,685,500 +14.32(+3.16%)
Feb 18, 2021 448.50 462.50 441.77 452.99 4,812,843 -3.98(-0.87%)
Feb 17, 2021 452.97 457.25 436.00 456.97 3,896,210 -12.73(-2.71%)
Feb 16, 2021 476.99 486.72 466.28 469.70 3,703,560 +1.03(+0.22%)
Feb 12, 2021 463.85 470.35 457.06 468.67 2,115,600 +2.98(+0.64%)
Feb 11, 2021 474.39 479.95 462.95 465.69 2,790,860 -4.00(-0.85%)
Feb 10, 2021 469.22 478.65 449.42 469.69 3,991,004 +2.39(+0.51%)
Feb 09, 2021 436.46 484.85 433.53 467.30 8,045,037 +32.67(+7.52%)
Feb 08, 2021 444.02 449.19 431.82 434.63 3,049,994 -5.26(-1.20%)
Feb 05, 2021 435.21 443.20 430.91 439.89 2,646,100 +7.21(+1.67%)
Feb 04, 2021 427.89 432.75 421.00 432.68 1,883,917 +7.61(+1.79%)
Feb 03, 2021 422.49 432.61 421.88 425.07 2,394,872 +6.32(+1.51%)
Feb 02, 2021 420.00 420.57 409.00 418.75 2,739,736 +2.55(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X