Get the Stockscreener App
80.59
2.75%
2.16
After Hours:
80.68
0.09
+0.11%
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 December 20, 2024, is $80.59.
- 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 411.68% to $80.59 now.
- The 52-week high stock price for ROKU is $99.80, representing a 23.84% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ROKU is $48.33, indicating a -40.03% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $81.84 | $77.09 | $4.75 | 3,118,942.0 | +2.75% |
| Dec 19, 2024 | $80.73 | $77.33 | $3.40 | 3,101,589.0 | -0.08% |
| Dec 18, 2024 | $84.47 | $77.59 | $6.88 | 3,482,784.0 | -5.88% |
| Dec 17, 2024 | $84.40 | $81.63 | $2.77 | 2,135,438.0 | -0.06% |
| Dec 16, 2024 | $84.10 | $81.02 | $3.08 | 1,891,268.0 | +0.54% |
| Dec 13, 2024 | $83.14 | $81.12 | $2.02 | 1,929,794.0 | +1.33% |
| Dec 12, 2024 | $84.26 | $81.88 | $2.38 | 1,812,758.0 | -0.63% |
| Dec 11, 2024 | $84.29 | $82.27 | $2.02 | 2,426,472.0 | +0.73% |
| Dec 10, 2024 | $85.28 | $80.58 | $4.70 | 2,231,877.0 | -2.73% |
| Dec 09, 2024 | $86.75 | $81.74 | $5.01 | 3,679,516.0 | +0.00% |
| Dec 06, 2024 | $86.48 | $82.67 | $3.81 | 4,206,094.0 | +2.55% |
| Dec 05, 2024 | $83.39 | $80.10 | $3.29 | 4,261,131.0 | -1.10% |
| Dec 04, 2024 | $85.95 | $79.16 | $6.79 | 12,172,891.0 | +9.58% |
| Dec 03, 2024 | $77.70 | $74.29 | $3.41 | 4,158,174.0 | -1.77% |
| Dec 02, 2024 | $77.30 | $69.28 | $8.02 | 8,225,109.0 | +11.62% |
| Nov 29, 2024 | $69.05 | $67.56 | $1.49 | 1,503,005.0 | +1.95% |
| Nov 27, 2024 | $68.29 | $66.49 | $1.80 | 2,872,623.0 | +2.11% |
| Nov 26, 2024 | $68.38 | $66.23 | $2.15 | 3,352,779.0 | -2.80% |
| Nov 25, 2024 | $70.12 | $68.14 | $1.98 | 3,978,543.0 | -1.42% |
| Nov 22, 2024 | $70.81 | $67.77 | $3.04 | 4,139,725.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $86.75 | $69.28 | $17.47 | 61,952,779.0 | +16.75% |
| Nov, 2024 | $78.57 | $63.00 | $15.57 | 81,596,025.0 | +7.72% |
| 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% |
1.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):