MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROKU — Roku, Inc. Class A Common Stock
NasdaqRoku, Inc. Class A Common Stock
$153.81
+1.09(+0.71%)
- O
- 152.25
- H
- 154.07
- L
- 152.25
- V
- 1.03M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$153.81
Period Return+125.73%
Period High$159.89
Period Low$58.55
Avg Daily Volume3.42M
Total Trading Days365
ROKU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $152.25 | $154.07 | $152.25 | $153.81 | +$1.09 | +0.71% | 1,029,651 | $153.55 | $152.25 $154.07 |
| Oct 7, 2026 | $150.03 | $153.33 | $150.03 | $152.73 | +$0.67 | +0.44% | 1,210,201 | $152.57 | $150.03 $153.33 |
| Oct 6, 2026 | $153.50 | $153.74 | $151.22 | $152.06 | $-1.35 | -0.88% | 1,563,846 | $152.22 | $151.22 $153.74 |
| Oct 5, 2026 | $152.08 | $153.48 | $151.00 | $153.41 | +$1.02 | +0.67% | 1,953,330 | $152.77 | $151.00 $153.48 |
| Oct 2, 2026 | $151.26 | $152.56 | $150.82 | $152.39 | +$1.13 | +0.75% | 1,420,452 | $152.15 | $150.82 $152.56 |
| Oct 1, 2026 | $152.21 | $152.49 | $150.18 | $151.26 | $-1.02 | -0.67% | 1,893,844 | $151.13 | $150.18 $152.49 |
| Sep 30, 2026 | $152.55 | $153.51 | $151.96 | $152.28 | +$0.14 | +0.09% | 1,459,443 | $152.81 | $151.96 $153.51 |
| Sep 29, 2026 | $152.67 | $152.82 | $151.60 | $152.14 | $-0.53 | -0.35% | 1,136,948 | $152.11 | $151.60 $152.82 |
| Sep 28, 2026 | $152.32 | $153.50 | $151.65 | $152.67 | $-0.01 | -0.01% | 1,801,878 | $152.79 | $151.65 $153.50 |
| Sep 25, 2026 | $153.33 | $153.33 | $152.20 | $152.68 | $-0.65 | -0.42% | 1,707,966 | $152.73 | $152.20 $153.33 |
| Sep 24, 2026 | $153.44 | $154.10 | $152.79 | $153.33 | $-0.16 | -0.10% | 1,963,234 | $153.37 | $152.79 $154.10 |
| Sep 23, 2026 | $153.77 | $153.81 | $152.81 | $153.49 | $-0.76 | -0.49% | 1,388,507 | $153.32 | $152.81 $153.81 |
| Sep 22, 2026 | $155.27 | $155.27 | $153.57 | $154.25 | $-0.08 | -0.05% | 1,424,830 | $154.22 | $153.57 $155.27 |
| Sep 21, 2026 | $154.48 | $155.07 | $153.85 | $154.33 | +$0.69 | +0.45% | 1,854,725 | $154.35 | $153.85 $155.07 |
| Sep 18, 2026 | $154.24 | $154.24 | $152.74 | $153.64 | $-0.44 | -0.29% | 2,432,896 | $153.62 | $152.74 $154.24 |
| Sep 17, 2026 | $155.99 | $156.58 | $153.99 | $154.08 | $-1.04 | -0.67% | 1,653,820 | $154.44 | $153.99 $156.58 |
| Sep 16, 2026 | $156.65 | $156.83 | $154.49 | $155.12 | $-1.50 | -0.96% | 2,187,750 | $155.34 | $154.49 $156.83 |
| Sep 15, 2026 | $156.81 | $157.44 | $156.15 | $156.62 | $-0.83 | -0.53% | 1,259,778 | $156.85 | $156.15 $157.44 |
| Sep 14, 2026 | $155.31 | $157.83 | $154.61 | $157.45 | +$2.52 | +1.63% | 1,579,527 | $157.01 | $154.61 $157.83 |
| Sep 11, 2026 | $154.99 | $155.04 | $154.14 | $154.93 | +$0.81 | +0.53% | 1,405,413 | $154.78 | $154.14 $155.04 |
| Sep 10, 2026 | $152.34 | $154.46 | $152.01 | $154.12 | +$1.22 | +0.80% | 2,591,626 | $153.77 | $152.01 $154.46 |
| Sep 9, 2026 | $154.00 | $154.44 | $152.35 | $152.90 | $-2.44 | -1.57% | 5,518,939 | $153.17 | $152.35 $154.44 |
| Sep 8, 2026 | $155.50 | $155.50 | $153.59 | $155.34 | $-0.25 | -0.16% | 2,952,581 | $154.96 | $153.59 $155.50 |
| Sep 4, 2026 | $157.74 | $158.00 | $155.38 | $155.59 | $-2.72 | -1.72% | 2,073,399 | $156.16 | $155.38 $158.00 |
| Sep 3, 2026 | $158.26 | $158.85 | $157.36 | $158.31 | +$0.61 | +0.39% | 2,027,689 | $158.00 | $157.36 $158.85 |
| Sep 2, 2026 | $154.77 | $158.22 | $154.51 | $157.70 | +$2.17 | +1.40% | 2,488,033 | $157.60 | $154.51 $158.22 |
| Sep 1, 2026 | $155.85 | $157.53 | $155.50 | $155.53 | $-1.40 | -0.89% | 2,013,631 | $156.03 | $155.50 $157.53 |
| Aug 31, 2026 | $157.47 | $157.76 | $156.42 | $156.93 | $-0.75 | -0.47% | 1,998,256 | $156.99 | $156.42 $157.76 |
| Aug 28, 2026 | $156.63 | $158.41 | $156.49 | $157.68 | +$1.43 | +0.91% | 1,957,946 | $157.74 | $156.49 $158.41 |
| Aug 27, 2026 | $158.30 | $158.68 | $156.15 | $156.25 | $-2.35 | -1.48% | 2,720,935 | $157.02 | $156.15 $158.68 |