The closing price for Roku (ROKU) last month was $83.51, on February 28. It was up 4% for the month. The latest price is $70.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $80.70 | $83.67 | $79.75 | $83.51 | 3,057,959 |
February 27 2025 | $86.19 | $87.00 | $81.34 | $81.49 | 2,831,471 |
February 26 2025 | $85.86 | $87.30 | $84.20 | $85.57 | 3,527,721 |
February 25 2025 | $91.42 | $91.43 | $85.35 | $85.76 | 4,022,572 |
February 24 2025 | $88.86 | $91.83 | $86.81 | $91.24 | 3,085,962 |
February 21 2025 | $93.69 | $93.79 | $88.20 | $88.86 | 3,413,492 |
February 20 2025 | $94.22 | $95.03 | $90.43 | $92.79 | 3,601,147 |
February 19 2025 | $95.00 | $96.36 | $92.13 | $92.41 | 3,750,240 |
February 18 2025 | $99.93 | $102.39 | $94.44 | $95.80 | 6,062,762 |
February 14 2025 | $100.79 | $104.96 | $96.16 | $99.07 | 18,474,131 |
February 13 2025 | $81.76 | $87.06 | $81.39 | $86.80 | 10,325,870 |
February 12 2025 | $81.48 | $85.29 | $81.25 | $84.78 | 3,203,594 |
February 11 2025 | $82.75 | $83.75 | $81.21 | $82.75 | 3,598,585 |
February 10 2025 | $86.66 | $91.61 | $84.47 | $84.60 | 6,609,591 |
February 07 2025 | $80.87 | $85.19 | $80.87 | $85.00 | 3,208,296 |
February 06 2025 | $81.16 | $82.12 | $80.29 | $81.08 | 1,926,273 |
February 05 2025 | $80.12 | $81.71 | $79.52 | $81.65 | 2,105,646 |
February 04 2025 | $79.08 | $82.70 | $78.87 | $80.16 | 3,266,614 |
February 03 2025 | $80.33 | $82.27 | $79.00 | $79.10 | 3,228,916 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.
