The lowest closing price for Roku (ROKU) in 2022 was $38.80, on December 28, 2022. It was down 82.4% for the year. The latest price is $61.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $39.58 | $40.74 | $39.05 | $40.70 | 5,134,962 |
December 29 2022 | $39.72 | $41.68 | $39.45 | $40.56 | 6,089,008 |
December 28 2022 | $39.17 | $39.89 | $38.26 | $38.80 | 4,864,529 |
December 27 2022 | $40.91 | $40.97 | $38.71 | $39.23 | 6,119,094 |
December 23 2022 | $41.98 | $42.39 | $40.83 | $41.35 | 4,334,936 |
December 22 2022 | $42.40 | $42.50 | $40.88 | $42.36 | 5,116,586 |
December 21 2022 | $43.40 | $44.04 | $42.42 | $42.95 | 5,117,068 |
December 20 2022 | $43.77 | $44.90 | $42.35 | $43.00 | 7,314,510 |
December 19 2022 | $45.55 | $46.03 | $43.47 | $44.50 | 6,382,194 |
December 16 2022 | $46.38 | $47.09 | $44.97 | $45.85 | 6,484,204 |
December 15 2022 | $48.96 | $49.63 | $46.36 | $46.58 | 7,390,229 |
December 14 2022 | $51.80 | $52.66 | $50.25 | $50.50 | 6,093,846 |
December 13 2022 | $54.77 | $58.68 | $52.17 | $52.53 | 10,181,080 |
December 12 2022 | $51.43 | $51.85 | $49.56 | $51.54 | 6,376,790 |
December 09 2022 | $50.96 | $53.74 | $50.30 | $51.74 | 6,226,064 |
December 08 2022 | $51.87 | $53.39 | $50.40 | $50.91 | 6,330,791 |
December 07 2022 | $50.77 | $52.18 | $49.65 | $51.22 | 6,130,441 |
December 06 2022 | $56.37 | $56.37 | $51.02 | $51.20 | 6,695,633 |
December 05 2022 | $60.52 | $61.34 | $55.77 | $56.42 | 5,710,390 |
December 02 2022 | $58.21 | $60.99 | $57.90 | $60.73 | 5,065,241 |
December 01 2022 | $59.16 | $60.50 | $57.82 | $59.78 | 5,750,839 |
November 30 2022 | $54.56 | $59.47 | $53.67 | $59.37 | 10,260,820 |
November 29 2022 | $51.41 | $55.45 | $51.13 | $54.18 | 14,282,970 |
November 28 2022 | $55.40 | $56.35 | $53.31 | $53.91 | 4,291,510 |
November 25 2022 | $56.11 | $56.42 | $55.17 | $56.08 | 1,701,685 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.
