ROKU
ROKU-A (ROKU)
NASDAQ
$158.16+$0.67 (+0.43%)
Price as of Aug 24, 2026 10:53 AM EDT
  • $20.8B
    Market Cap
  • 67.15%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +9.16%
    Low Price$142.92
    High Price$158.31
  • 3 Months
    +25.91%
    Low Price$116.94
    High Price$158.31
  • 1 Year
    +67.15%
    Low Price$82.93
    High Price$158.31
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
157.41
158.69
156.99
157.49
+0.24%
1,343,287
08/20/2026
156.72
157.80
156.68
157.12
+0.20%
2,204,298
08/19/2026
157.86
158.10
156.45
156.80
-0.62%
1,189,984
08/18/2026
157.49
159.69
157.00
157.78
-0.33%
2,268,126
08/17/2026
157.11
158.51
157.11
158.31
+0.40%
2,745,421
08/14/2026
155.48
157.86
155.23
157.68
+2.34%
1,923,841
08/13/2026
151.50
154.12
151.50
154.08
+1.51%
1,602,287
08/12/2026
150.78
151.87
150.45
151.79
+0.58%
2,060,675
08/11/2026
151.86
152.24
150.64
150.91
-0.61%
1,887,440
08/10/2026
152.54
152.84
151.32
151.84
-0.83%
2,820,122
08/07/2026
151.95
153.54
151.14
153.11
+2.03%
2,849,619
08/06/2026
148.32
150.61
148.00
150.07
+2.12%
3,841,110
08/06/2026
$1.08 Earnings
08/05/2026
147.89
147.94
146.18
146.96
-0.25%
3,855,364
08/04/2026
145.50
147.38
145.20
147.33
+1.02%
4,103,159
08/03/2026
145.85
147.12
145.72
145.84
+0.57%
3,244,221
07/31/2026
145.00
145.58
144.84
145.01
-0.06%
2,931,544
07/30/2026
145.01
145.52
144.29
145.09
-0.17%
3,538,164
07/29/2026
143.74
145.68
143.74
145.33
+0.99%
3,052,461
07/28/2026
142.62
144.49
142.62
143.91
+0.69%
2,297,840
07/27/2026
142.11
144.07
141.67
142.92
+0.67%
3,014,419
07/24/2026
141.80
142.83
141.75
141.97
+0.21%
2,321,951
07/23/2026
142.16
143.00
141.25
141.67
-0.99%
1,985,062
07/22/2026
143.85
144.39
143.08
143.08
-0.82%
1,818,920
07/21/2026
144.20
144.69
143.74
144.27
+0.10%
1,490,980
07/20/2026
144.96
145.75
143.97
144.13
-0.21%
1,966,177
07/17/2026
143.07
144.71
143.07
144.43
+0.42%
2,865,261
07/16/2026
143.29
144.20
143.00
143.82
+0.35%
2,521,776
07/15/2026
142.34
143.56
141.82
143.32
+1.10%
3,231,315
07/14/2026
141.71
142.18
141.11
141.76
-0.41%
1,907,211
07/13/2026
140.01
142.87
140.01
142.34
+1.17%
2,890,073
07/10/2026
140.59
141.99
140.37
140.69
+0.31%
1,882,970
07/09/2026
139.00
140.63
138.81
140.26
+0.73%
2,594,477
07/08/2026
141.00
141.38
139.19
139.25
-1.39%
3,707,299
07/07/2026
141.76
142.94
141.13
141.21
-0.74%
2,680,954
07/06/2026
142.33
142.99
141.33
142.26
-0.12%
2,444,509
07/02/2026
140.53
142.67
140.32
142.43
+1.37%
6,746,582
07/01/2026
138.88
141.80
138.88
140.51
+1.72%
5,078,687
06/30/2026
135.75
138.58
135.75
138.14
+1.18%
3,714,264
06/29/2026
137.00
137.50
135.48
136.53
+0.83%
3,426,705
06/26/2026
134.59
136.48
134.36
135.40
+0.50%
9,730,717
06/25/2026
135.80
136.30
134.46
134.73
-0.88%
7,353,918
06/24/2026
135.49
137.39
134.90
135.93
+0.65%
5,927,036
06/23/2026
135.14
136.24
134.90
135.06
-0.11%
6,717,854
06/22/2026
137.72
138.25
135.04
135.20
-2.08%
8,328,194
06/18/2026
137.57
139.70
137.14
138.07
+0.57%
25,903,741
06/17/2026
138.10
140.32
137.17
137.29
-0.48%
11,526,139
06/16/2026
138.25
140.55
137.92
137.95
-2.09%
15,208,613
06/15/2026
143.90
145.88
139.64
140.90
-1.92%
27,692,910
06/12/2026
124.81
148.88
119.66
143.66
+20.08%
15,035,245
06/11/2026
117.13
120.11
115.00
119.64
+2.31%
2,414,749
06/10/2026
118.44
121.12
116.53
116.94
-3.28%
2,356,278
06/09/2026
125.42
127.15
118.03
120.91
-2.15%
3,313,811
06/08/2026
125.85
126.11
122.58
123.57
+1.07%
3,622,069
06/05/2026
124.27
127.46
120.66
122.26
-2.65%
2,021,920
06/04/2026
124.74
128.85
122.86
125.59
+2.77%
1,931,371
06/03/2026
125.73
126.99
119.49
122.20
-3.87%
2,359,935
06/02/2026
127.26
128.62
124.56
127.12
-1.48%
1,621,902
06/01/2026
130.18
131.00
126.97
129.03
-0.88%
1,902,129
05/29/2026
131.09
133.46
129.88
130.18
-0.69%
2,236,128
05/28/2026
131.90
132.00
128.12
131.09
-0.62%
1,536,297
05/27/2026
128.19
132.80
127.65
131.91
+3.37%
2,455,153
05/26/2026
127.00
129.15
125.28
127.61
+1.64%
1,537,375
05/22/2026
125.16
127.88
125.09
125.55
+0.38%
1,595,604
05/21/2026
123.47
127.76
122.28
125.08
+0.74%
1,089,275
05/20/2026
121.33
125.03
120.21
124.16
+2.97%
1,907,911
05/19/2026
123.60
124.40
119.59
120.58
-2.88%
2,424,956
05/18/2026
124.18
127.28
123.50
124.15
+0.10%
1,972,042
05/15/2026
122.56
125.65
121.80
124.02
-1.45%
1,903,143
05/14/2026
126.21
128.00
124.26
125.85
+0.14%
1,922,854
05/13/2026
128.33
128.38
124.55
125.68
-1.53%
2,571,411
05/12/2026
128.02
128.02
125.25
127.63
-0.34%
2,156,260
05/11/2026
129.98
131.39
127.51
128.07
-1.13%
2,259,033
05/08/2026
128.01
130.72
124.76
129.53
+2.26%
2,049,862
05/07/2026
128.15
129.85
125.82
126.67
-1.02%
2,060,673
05/06/2026
125.69
128.53
123.75
127.98
+2.87%
2,505,555
05/05/2026
127.00
127.57
123.93
124.41
-1.28%
2,826,590
05/04/2026
124.00
127.90
122.35
126.02
+1.97%
3,723,311
05/01/2026
125.50
127.00
115.00
123.58
+6.02%
8,103,836
04/30/2026
113.01
118.28
110.10
116.56
+3.50%
6,452,295
04/30/2026
$0.57 Earnings
04/29/2026
112.47
113.39
111.21
112.62
+0.30%
1,576,987
04/28/2026
114.00
114.54
110.81
112.28
-1.84%
1,923,254
04/27/2026
115.49
116.72
112.59
114.38
-0.73%
2,227,016
04/24/2026
116.50
116.50
113.21
115.22
+0.23%
2,236,534
04/23/2026
118.12
118.73
112.93
114.96
-2.86%
2,280,959
04/22/2026
116.36
118.41
115.38
118.34
+3.71%
2,540,442
04/21/2026
119.83
120.00
113.46
114.11
-3.89%
2,809,337
04/20/2026
115.55
118.84
114.33
118.73
+2.19%
2,324,845
04/17/2026
113.00
116.81
112.33
116.19
+3.86%
3,105,925
04/16/2026
110.17
111.93
108.60
111.87
+2.32%
2,948,087
04/15/2026
107.00
109.88
106.67
109.33
+2.62%
2,233,706
04/14/2026
104.20
107.72
104.13
106.54
+3.12%
2,558,941
04/13/2026
102.40
103.85
100.11
103.32
+0.83%
2,427,949
04/10/2026
100.88
102.93
97.68
102.47
+2.43%
2,252,192
04/09/2026
100.73
101.36
98.00
100.04
-0.94%
1,915,868
04/08/2026
105.00
105.73
100.31
100.99
+2.50%
2,967,928
04/07/2026
96.99
100.23
96.57
98.53
+0.34%
2,396,930
04/06/2026
98.54
99.94
97.28
98.20
+0.55%
1,944,850
04/02/2026
91.60
98.85
90.23
97.66
+2.91%
2,755,225