The closing price for Roku (ROKU) in 2018 was $30.64, on December 31, 2018. It was down 41.8% for the year. The latest price is $143.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.85 | $30.97 | $29.78 | $30.64 | 6,875,507 |
December 28 2018 | $30.80 | $31.25 | $29.53 | $30.16 | 11,221,720 |
December 27 2018 | $30.51 | $32.17 | $28.33 | $30.46 | 18,877,230 |
December 26 2018 | $28.90 | $30.37 | $27.06 | $30.35 | 16,972,221 |
December 24 2018 | $26.62 | $28.25 | $26.30 | $27.17 | 4,558,538 |
December 21 2018 | $29.40 | $30.08 | $27.04 | $27.28 | 7,210,294 |
December 20 2018 | $30.21 | $30.96 | $28.52 | $29.66 | 6,234,057 |
December 19 2018 | $32.03 | $32.41 | $30.11 | $30.61 | 5,750,140 |
December 18 2018 | $32.15 | $32.78 | $31.06 | $31.34 | 6,371,577 |
December 17 2018 | $33.49 | $33.80 | $31.73 | $32.12 | 5,649,225 |
December 14 2018 | $33.11 | $34.81 | $33.00 | $33.42 | 4,521,460 |
December 13 2018 | $35.17 | $35.78 | $33.41 | $33.74 | 6,544,754 |
December 12 2018 | $35.64 | $36.93 | $35.02 | $35.17 | 7,913,297 |
December 11 2018 | $38.03 | $38.20 | $34.27 | $35.81 | 13,491,560 |
December 10 2018 | $37.46 | $38.40 | $36.67 | $37.20 | 7,099,221 |
December 07 2018 | $40.69 | $41.48 | $37.80 | $37.92 | 5,016,994 |
December 06 2018 | $38.47 | $40.84 | $38.04 | $40.82 | 4,191,371 |
December 04 2018 | $41.59 | $42.48 | $39.50 | $39.78 | 4,280,805 |
December 03 2018 | $43.37 | $43.37 | $40.85 | $42.17 | 6,457,636 |
November 30 2018 | $40.65 | $41.54 | $40.03 | $40.75 | 3,568,516 |
November 29 2018 | $38.68 | $41.45 | $37.76 | $40.84 | 9,090,562 |
November 28 2018 | $39.80 | $40.07 | $37.51 | $38.93 | 10,524,810 |
November 27 2018 | $40.89 | $41.97 | $39.14 | $39.22 | 6,495,250 |
November 26 2018 | $40.64 | $41.43 | $39.80 | $41.21 | 5,090,833 |
November 23 2018 | $39.78 | $41.08 | $39.72 | $39.92 | 2,417,763 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.