ROKU, INC.
(NASDAQ:ROKU)
61.44 USD +0.19 (+0.31%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ROKU -- 03/20/2024 to 04/20/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$58.56 |
$56.32 |
$56.90 |
3,592,749 |
-3.05% |
04/18/2024 |
$58.92 |
$57.25 |
$58.69 |
3,120,733 |
+1.91% |
04/17/2024 |
$58.52 |
$57.43 |
$57.59 |
2,856,342 |
-0.40% |
04/16/2024 |
$58.87 |
$57.47 |
$57.82 |
3,465,443 |
-1.90% |
04/15/2024 |
$60.38 |
$58.40 |
$58.94 |
3,418,322 |
-1.60% |
04/12/2024 |
$61.45 |
$59.77 |
$59.90 |
3,032,492 |
-3.31% |
04/11/2024 |
$61.99 |
$60.40 |
$61.95 |
2,256,451 |
+1.32% |
04/10/2024 |
$61.56 |
$60.12 |
$61.14 |
3,394,239 |
-2.72% |
04/09/2024 |
$63.21 |
$60.88 |
$62.85 |
3,941,839 |
+3.29% |
04/08/2024 |
$61.28 |
$59.48 |
$60.85 |
2,694,368 |
+1.70% |
04/05/2024 |
$60.60 |
$58.40 |
$59.83 |
5,189,302 |
-0.68% |
04/04/2024 |
$63.03 |
$60.19 |
$60.24 |
4,081,930 |
-3.18% |
04/03/2024 |
$62.54 |
$61.50 |
$62.22 |
3,496,142 |
-1.00% |
04/02/2024 |
$63.17 |
$61.53 |
$62.85 |
2,988,503 |
-2.09% |
04/01/2024 |
$65.45 |
$63.25 |
$64.19 |
3,664,007 |
-1.50% |
03/28/2024 |
$66.65 |
$64.82 |
$65.17 |
3,435,547 |
-0.63% |
03/27/2024 |
$65.61 |
$64.17 |
$65.58 |
2,645,963 |
+1.44% |
03/26/2024 |
$65.80 |
$64.03 |
$64.65 |
3,197,037 |
+0.02% |
03/25/2024 |
$64.96 |
$63.39 |
$64.64 |
2,971,047 |
+1.67% |
03/22/2024 |
$64.30 |
$62.74 |
$63.58 |
3,336,275 |
+11.74% |