The closing price for Roku (ROKU) in February 2021 was $395.48, on February 26, 2021. The latest price is $72.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $391.40 | $401.88 | $380.66 | $395.48 | 4,452,767 |
February 25 2021 | $406.24 | $418.94 | $378.00 | $382.34 | 5,348,605 |
February 24 2021 | $410.00 | $420.00 | $400.00 | $413.79 | 3,667,338 |
February 23 2021 | $413.01 | $424.40 | $381.03 | $415.87 | 7,253,988 |
February 22 2021 | $458.78 | $483.70 | $434.01 | $437.28 | 7,795,597 |
February 19 2021 | $462.03 | $472.83 | $442.77 | $467.31 | 7,685,532 |
February 18 2021 | $448.50 | $462.50 | $441.77 | $452.99 | 4,890,448 |
February 17 2021 | $456.22 | $457.25 | $436.00 | $456.97 | 3,911,967 |
February 16 2021 | $476.99 | $486.72 | $466.28 | $469.70 | 3,726,504 |
February 12 2021 | $463.85 | $470.35 | $457.06 | $468.67 | 2,115,676 |
February 11 2021 | $474.39 | $479.95 | $462.96 | $465.69 | 2,796,999 |
February 10 2021 | $469.22 | $478.65 | $449.42 | $469.69 | 4,002,484 |
February 09 2021 | $436.46 | $484.85 | $433.53 | $467.30 | 8,053,741 |
February 08 2021 | $444.02 | $449.19 | $431.82 | $434.63 | 3,056,625 |
February 05 2021 | $435.21 | $443.20 | $430.91 | $439.89 | 2,646,191 |
February 04 2021 | $427.89 | $432.75 | $421.00 | $432.68 | 1,887,344 |
February 03 2021 | $422.50 | $432.61 | $421.88 | $425.07 | 2,400,460 |
February 02 2021 | $420.00 | $420.57 | $409.00 | $418.75 | 2,750,429 |
February 01 2021 | $395.33 | $416.34 | $393.19 | $416.20 | 3,774,472 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.
