Get the Stockscreener App
74.03
7.49%
5.16
After Hours:
73.90
-0.13
-0.18%
Roku Inc Stock (ROKU) Price History
The historical daily chart and data for Roku Inc stock (ROKU), show that the latest closing stock price as of November 18, 2024, is $74.03.
- Roku Inc all-time high stock price is $490.76, occurred on July 27, 2021.
- The lowest Roku Inc stock price recorded was $15.75 on September 28, 2017. Since then, Roku Inc's stock price has risen over 370.03% to $74.03 now.
- The 52-week high stock price for ROKU is $108.84, representing a 47.02% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ROKU is $48.33, indicating a -34.72% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Roku Inc (ROKU) stock in the beginning of 2023 was $233.10. The stock closed the year at $40.70, a loss of over -82.54% for the year.
The table below shows more information about ROKU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $74.44 | $70.22 | $4.22 | 4,508,502.0 | +7.49% |
| Nov 15, 2024 | $74.50 | $68.77 | $5.73 | 5,804,067.0 | -7.33% |
| Nov 14, 2024 | $76.35 | $74.20 | $2.15 | 2,250,084.0 | -1.18% |
| Nov 13, 2024 | $78.57 | $75.10 | $3.47 | 2,767,946.0 | -1.84% |
| Nov 12, 2024 | $77.74 | $75.75 | $1.99 | 2,899,686.0 | -0.65% |
| Nov 11, 2024 | $77.21 | $73.85 | $3.36 | 3,400,681.0 | +4.47% |
| Nov 08, 2024 | $74.14 | $70.76 | $3.38 | 3,924,805.0 | +2.49% |
| Nov 07, 2024 | $72.89 | $70.99 | $1.90 | 3,115,505.0 | -0.33% |
| Nov 06, 2024 | $72.97 | $71.11 | $1.86 | 4,038,211.0 | +3.73% |
| Nov 05, 2024 | $71.27 | $67.00 | $4.27 | 5,501,653.0 | +3.71% |
| Nov 04, 2024 | $69.82 | $64.51 | $5.31 | 6,664,772.0 | +2.25% |
| Nov 01, 2024 | $66.00 | $63.00 | $3.00 | 6,712,426.0 | +2.53% |
| Oct 31, 2024 | $68.75 | $60.05 | $8.70 | 21,870,174.0 | -17.33% |
| Oct 30, 2024 | $79.29 | $76.08 | $3.21 | 6,326,874.0 | +1.44% |
| Oct 29, 2024 | $77.06 | $75.06 | $2.00 | 1,927,132.0 | +0.47% |
| Oct 28, 2024 | $77.25 | $75.61 | $1.64 | 1,997,237.0 | +1.04% |
| Oct 25, 2024 | $76.23 | $74.25 | $1.98 | 2,274,559.0 | +1.66% |
| Oct 24, 2024 | $74.76 | $73.55 | $1.21 | 2,276,547.0 | +0.73% |
| Oct 23, 2024 | $76.93 | $72.72 | $4.21 | 3,694,194.0 | -4.28% |
| Oct 22, 2024 | $77.26 | $76.01 | $1.25 | 1,644,181.0 | -0.27% |
| Oct 21, 2024 | $79.90 | $76.42 | $3.48 | 2,988,148.0 | -3.83% |
Roku Inc Stock (ROKU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roku Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROKU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roku Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roku Inc Stock (ROKU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $78.57 | $63.00 | $15.57 | 55,714,694.0 | +15.53% |
| Oct, 2024 | $80.77 | $60.05 | $20.72 | 79,299,402.0 | -14.17% |
| Sep, 2024 | $79.65 | $63.28 | $16.37 | 69,126,482.0 | +10.17% |
| Aug, 2024 | $70.68 | $48.33 | $22.35 | 89,197,549.0 | +16.42% |
| Jul, 2024 | $66.19 | $55.30 | $10.89 | 73,744,713.0 | -2.87% |
| Jun, 2024 | $60.98 | $51.51 | $9.47 | 60,764,880.0 | +4.41% |
| May, 2024 | $66.58 | $55.01 | $11.57 | 69,017,591.0 | -0.45% |
| Apr, 2024 | $65.45 | $56.10 | $9.35 | 104,112,558.0 | -11.52% |
| Mar, 2024 | $66.75 | $61.10 | $5.65 | 85,366,431.0 | +3.15% |
| Feb, 2024 | $99.80 | $61.48 | $38.32 | 187,399,893.0 | -28.25% |
| Jan, 2024 | $94.90 | $81.80 | $13.10 | 105,312,274.0 | -3.93% |
Roku Inc Stock (ROKU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $108.8 | $88.71 | $20.13 | 109,647,342.0 | -12.03% |
| Nov, 2023 | $108.4 | $57.32 | $51.08 | 216,303,540.0 | +74.92% |
| Oct, 2023 | $75.45 | $55.02 | $20.43 | 116,046,233.0 | -15.61% |
| Sep, 2023 | $95.84 | $66.66 | $29.18 | 148,634,480.0 | -13.07% |
| Aug, 2023 | $98.44 | $75.12 | $23.32 | 150,306,054.0 | -15.65% |
| Jul, 2023 | $96.95 | $60.55 | $36.40 | 233,065,241.0 | +50.52% |
| Jun, 2023 | $75.45 | $56.48 | $18.97 | 147,768,847.0 | +9.90% |
| May, 2023 | $59.14 | $51.62 | $7.52 | 115,586,410.0 | +3.54% |
| Apr, 2023 | $68.35 | $53.83 | $14.52 | 166,694,787.0 | -14.60% |
| Mar, 2023 | $67.89 | $54.50 | $13.39 | 197,231,592.0 | +1.75% |
| Feb, 2023 | $76.62 | $53.60 | $23.02 | 200,749,514.0 | +12.50% |
| Jan, 2023 | $58.36 | $39.00 | $19.36 | 141,589,944.0 | +41.28% |
Roku Inc Stock (ROKU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $61.34 | $38.26 | $23.08 | 128,896,096.0 | -31.45% |
| Nov, 2022 | $61.99 | $44.50 | $17.49 | 210,707,732.0 | +6.90% |
| Oct, 2022 | $63.30 | $47.27 | $16.03 | 177,775,897.0 | -1.52% |
| Sep, 2022 | $74.98 | $55.17 | $19.81 | 183,173,471.0 | -17.06% |
| Aug, 2022 | $89.54 | $64.00 | $25.54 | 255,441,890.0 | +3.79% |
| Jul, 2022 | $97.93 | $62.00 | $35.93 | 184,391,485.0 | -20.23% |
| Jun, 2022 | $105.8 | $72.63 | $33.22 | 180,788,813.0 | -13.45% |
| May, 2022 | $110.6 | $75.03 | $35.53 | 156,819,424.0 | +2.15% |
| Apr, 2022 | $136.0 | $83.72 | $52.27 | 129,934,730.0 | -25.84% |
| Mar, 2022 | $141.5 | $97.91 | $43.59 | 122,713,400.0 | -10.22% |
| Feb, 2022 | $178.0 | $102.6 | $75.36 | 232,263,174.0 | -14.95% |
| Jan, 2022 | $238.4 | $139.5 | $98.89 | 118,232,081.0 | -28.11% |
1.28%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):