Roku, Inc. - Class A Common Stock (ROKU)

Historical Prices For Roku, Inc. - Class A Common Stock (ROKU)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	68.31	72.67	68.24	71.42	3,004,129	71.42
4/01/2025	70.77	73.56	69.60	70.60	3,020,149	70.60
3/31/2025	70.06	71.24	67.50	70.44	3,755,833	70.44
3/28/2025	76.11	76.69	72.44	72.49	3,050,414	72.49
3/27/2025	78.66	78.76	75.51	76.05	2,109,163	76.05
3/26/2025	81.12	82.19	77.12	77.87	2,200,696	77.87
3/25/2025	81.21	82.34	79.79	81.73	2,547,090	81.73
3/24/2025	80.33	81.59	79.35	81.23	4,180,483	81.23
3/21/2025	72.25	78.72	72.02	78.29	5,833,423	78.29
3/20/2025	71.09	75.10	71.07	73.82	3,854,120	73.82
3/19/2025	69.47	74.45	69.29	72.14	6,792,644	72.14
3/18/2025	68.79	68.79	66.27	67.36	3,205,529	67.36
3/17/2025	67.81	70.61	67.31	69.65	3,380,704	69.65
3/14/2025	68.77	69.92	67.55	67.78	3,060,801	67.78
3/13/2025	70.56	71.44	67.35	67.63	3,692,602	67.63
3/12/2025	71.73	72.68	70.11	70.96	3,383,161	70.96
3/11/2025	70.62	72.10	68.34	69.64	3,352,175	69.64
3/10/2025	74.27	74.50	68.99	71.15	5,882,576	71.15
3/07/2025	78.12	79.36	72.43	76.67	5,873,223	76.67
3/06/2025	83.74	85.07	79.29	79.60	3,849,512	79.60
3/05/2025	80.41	85.41	79.53	85.07	4,805,806	85.07
3/04/2025	79.03	82.07	76.68	80.41	3,874,366	80.41
3/03/2025	84.67	85.50	79.45	80.26	2,446,355	80.26
2/28/2025	80.70	83.67	79.75	83.51	3,057,961	83.51
2/27/2025	86.19	87.00	81.34	81.49	2,830,129	81.49
2/26/2025	85.86	87.30	84.20	85.57	3,522,890	85.57
2/25/2025	91.42	91.43	85.35	85.76	4,020,389	85.76
2/24/2025	88.86	91.83	86.81	91.24	3,080,290	91.24
2/21/2025	93.69	93.79	88.20	88.86	3,413,497	88.86
2/20/2025	94.22	95.03	90.43	92.79	3,596,268	92.79
2/19/2025	95.00	96.36	92.13	92.41	3,746,327	92.41
2/18/2025	99.93	102.39	94.44	95.80	6,054,148	95.80
2/14/2025	100.79	104.96	96.16	99.07	18,474,186	99.07
2/13/2025	81.76	87.06	81.39	86.80	10,182,184	86.80
2/12/2025	81.48	85.28	81.25	84.78	3,184,670	84.78
2/11/2025	82.75	83.75	81.21	82.75	3,596,422	82.75
2/10/2025	86.66	91.61	84.47	84.60	6,600,879	84.60
2/07/2025	80.87	85.19	80.87	85.00	3,208,297	85.00
2/06/2025	81.16	82.12	80.29	81.08	1,921,968	81.08
2/05/2025	80.12	81.71	79.52	81.65	2,096,937	81.65
2/04/2025	79.08	82.70	78.87	80.16	3,264,045	80.16
2/03/2025	80.33	82.27	79.00	79.10	3,217,040	79.10
1/31/2025	86.00	86.41	82.18	82.76	2,866,201	82.76
1/30/2025	82.80	85.70	82.80	85.28	2,319,630	85.28
1/29/2025	82.44	83.75	80.62	82.58	1,659,607	82.58
1/28/2025	80.00	83.06	79.35	82.34	1,786,526	82.34
1/27/2025	78.83	81.48	78.28	80.21	1,856,333	80.21
1/24/2025	83.62	84.75	80.58	81.29	2,830,477	81.29
1/23/2025	79.60	83.85	78.59	83.78	3,207,749	83.78
1/22/2025	80.79	81.26	78.80	79.60	2,572,574	79.60
1/21/2025	77.65	81.74	77.65	79.74	4,059,763	79.74
1/17/2025	75.84	77.22	75.56	75.89	1,821,888	75.89
1/16/2025	76.50	76.97	74.92	75.16	3,021,937	75.16
1/15/2025	77.18	78.63	76.26	76.53	2,248,179	76.53
1/14/2025	77.08	77.49	74.10	74.80	2,638,364	74.80
1/13/2025	77.67	78.82	76.30	76.66	2,484,684	76.66
1/10/2025	80.84	81.41	78.80	79.19	3,692,364	79.19
1/08/2025	79.07	84.92	78.60	83.00	5,502,039	83.00
1/07/2025	84.20	84.84	76.80	77.99	3,416,127	77.99
1/06/2025	78.33	81.94	78.01	79.91	2,687,190	79.91
1/03/2025	74.74	77.50	73.94	77.38	2,634,920	77.38