The closing price for Roku (ROKU) in 2019 was $133.90, on December 31, 2019. It was up 349% for the year. The latest price is $78.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $128.75 | $134.85 | $127.22 | $133.90 | 13,780,360 |
December 30 2019 | $137.50 | $138.75 | $130.60 | $131.60 | 14,494,280 |
December 27 2019 | $144.94 | $145.10 | $139.00 | $139.52 | 13,326,950 |
December 26 2019 | $146.69 | $149.49 | $143.82 | $144.60 | 14,677,300 |
December 24 2019 | $141.30 | $146.72 | $140.50 | $145.57 | 11,084,700 |
December 23 2019 | $137.01 | $141.25 | $136.08 | $140.14 | 10,815,810 |
December 20 2019 | $140.14 | $141.87 | $136.35 | $136.89 | 12,726,700 |
December 19 2019 | $134.39 | $141.00 | $133.80 | $137.73 | 13,771,990 |
December 18 2019 | $136.03 | $137.59 | $133.93 | $134.44 | 9,450,115 |
December 17 2019 | $136.49 | $137.74 | $132.80 | $135.28 | 16,017,920 |
December 16 2019 | $134.00 | $138.51 | $127.53 | $138.35 | 19,700,730 |
December 13 2019 | $138.30 | $142.84 | $132.16 | $132.49 | 17,439,590 |
December 12 2019 | $144.73 | $144.88 | $136.81 | $139.57 | 16,739,131 |
December 11 2019 | $147.98 | $148.72 | $144.67 | $145.70 | 9,539,369 |
December 10 2019 | $146.40 | $149.27 | $145.30 | $147.09 | 11,143,150 |
December 09 2019 | $143.95 | $148.03 | $143.61 | $145.54 | 12,591,960 |
December 06 2019 | $148.60 | $149.79 | $143.13 | $144.26 | 15,788,460 |
December 05 2019 | $152.47 | $153.35 | $147.55 | $148.34 | 15,842,540 |
December 04 2019 | $149.00 | $151.97 | $144.05 | $150.58 | 26,260,109 |
December 03 2019 | $138.06 | $145.89 | $136.52 | $144.63 | 27,532,311 |
December 02 2019 | $145.85 | $146.68 | $132.40 | $136.07 | 48,174,441 |
November 29 2019 | $160.88 | $163.44 | $159.30 | $160.37 | 7,526,777 |
November 27 2019 | $167.05 | $168.85 | $159.61 | $161.64 | 19,115,500 |
November 26 2019 | $158.95 | $164.42 | $157.60 | $164.28 | 16,055,740 |
November 25 2019 | $160.76 | $162.47 | $157.51 | $158.08 | 14,386,880 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.
