ROKU
ROKU-A (ROKU)
NASDAQ
$151.61-$0.78 (-0.52%)
Price as of Oct 02, 2026 7:35 PM EDT
  • $20.1B
    Market Cap
  • 46.74%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -3.37%
    Low Price$151.26
    High Price$157.45
  • 3 Months
    +6.99%
    Low Price$139.25
    High Price$159.76
  • 1 Year
    +46.74%
    Low Price$82.93
    High Price$159.76
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
151.26
152.56
150.82
152.39
+0.75%
1,423,516
10/01/2026
152.21
152.49
150.18
151.26
-0.67%
1,893,845
09/30/2026
152.55
153.51
151.96
152.28
+0.09%
1,459,444
09/29/2026
152.67
152.82
151.60
152.14
-0.35%
1,136,949
09/28/2026
152.32
153.50
151.65
152.67
-0.007%
1,801,878
09/25/2026
153.33
153.33
152.20
152.68
-0.42%
1,707,767
09/24/2026
153.44
154.10
152.79
153.33
-0.10%
2,013,235
09/23/2026
153.77
153.81
152.81
153.49
-0.49%
1,388,508
09/22/2026
155.27
155.27
153.57
154.25
-0.05%
1,415,914
09/21/2026
154.48
155.07
153.85
154.33
+0.45%
1,854,726
09/18/2026
154.24
154.24
152.74
153.64
-0.29%
2,424,251
09/17/2026
155.99
156.58
153.99
154.08
-0.67%
1,653,819
09/16/2026
156.65
156.83
154.49
155.12
-0.96%
2,187,750
09/15/2026
156.81
157.44
156.15
156.62
-0.53%
3,055,188
09/14/2026
155.31
157.83
154.61
157.45
+1.63%
1,654,519
09/11/2026
154.99
155.04
154.14
154.93
+0.53%
1,405,413
09/10/2026
152.34
154.46
152.01
154.12
+0.80%
2,591,623
09/09/2026
154.00
154.44
152.35
152.90
-1.57%
5,518,903
09/08/2026
155.50
155.50
153.59
155.34
-0.16%
2,952,581
09/04/2026
157.74
158.00
155.38
155.59
-1.72%
2,083,400
09/03/2026
158.26
158.85
157.36
158.31
+0.39%
2,027,689
09/02/2026
154.77
158.22
154.51
157.70
+1.40%
2,488,762
09/01/2026
155.85
157.53
155.50
155.53
-0.89%
2,013,630
08/31/2026
157.47
157.76
156.42
156.93
-0.47%
1,998,256
08/28/2026
156.63
158.41
156.49
157.68
+0.91%
1,957,947
08/27/2026
158.30
158.68
156.15
156.25
-1.48%
2,720,936
08/26/2026
159.68
159.79
158.56
158.60
-0.73%
2,697,135
08/25/2026
158.00
159.89
157.92
159.76
+1.00%
1,765,439
08/24/2026
157.26
158.61
157.26
158.18
+0.44%
1,526,337
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