ROKU - ROKU, INC
114.11
-4.620 -4.049%
Share volume: 2,800,228
Last Updated: 04-21-2026
Communication/Cable And Other Pay Tv Services:
3.37%
PREVIOUS CLOSE
CHG
CHG%
$118.73
-4.62
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $119.83 | $119.83 | $120.00 | $120.00 | $113.46 | $113.46 | $114.11 | $114.11 | 2,800,228 | $2,800,228.00 |
| 04-20-2026 | $115.55 | $115.55 | $118.84 | $118.84 | $114.33 | $114.33 | $118.73 | $118.73 | 2,324,922 | $2,324,922.00 |
| 04-17-2026 | $113.00 | $113.00 | $116.81 | $116.81 | $112.33 | $112.33 | $116.19 | $116.19 | 3,105,925 | $3,105,925.00 |
| 04-16-2026 | $110.17 | $110.17 | $111.93 | $111.93 | $108.60 | $108.60 | $111.87 | $111.87 | 2,948,087 | $2,948,087.00 |
| 04-15-2026 | $107.00 | $107.00 | $109.88 | $109.88 | $106.67 | $106.67 | $109.33 | $109.33 | 2,233,706 | $2,233,706.00 |
| 04-14-2026 | $104.20 | $104.20 | $107.72 | $107.72 | $104.13 | $104.13 | $106.54 | $106.54 | 2,558,941 | $2,558,941.00 |
| 04-13-2026 | $102.40 | $102.40 | $103.85 | $103.85 | $100.11 | $100.11 | $103.32 | $103.32 | 2,427,950 | $2,427,950.00 |
| 04-10-2026 | $100.88 | $100.88 | $102.93 | $102.93 | $97.68 | $97.68 | $102.47 | $102.47 | 2,252,214 | $2,252,214.00 |
| 04-09-2026 | $100.73 | $100.73 | $101.36 | $101.36 | $98.00 | $98.00 | $100.04 | $100.04 | 1,916,118 | $1,916,118.00 |
| 04-08-2026 | $105.00 | $105.00 | $105.73 | $105.73 | $100.31 | $100.31 | $100.99 | $100.99 | 2,967,928 | $2,967,928.00 |