The highest closing price for Roku (ROKU) last month was $94.16, on July 31. It was up 8.6% for the month. The latest price is $90.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $92.58 | $95.20 | $92.33 | $94.16 | 8,896,025 |
July 30 2025 | $90.80 | $92.71 | $90.60 | $92.00 | 3,139,244 |
July 29 2025 | $93.81 | $93.98 | $88.69 | $90.38 | 4,261,628 |
July 28 2025 | $91.18 | $94.69 | $90.95 | $93.65 | 4,245,551 |
July 25 2025 | $90.05 | $90.61 | $89.42 | $90.12 | 1,972,570 |
July 24 2025 | $90.19 | $91.20 | $89.62 | $90.05 | 2,766,349 |
July 23 2025 | $89.22 | $90.67 | $88.95 | $90.25 | 2,451,806 |
July 22 2025 | $91.00 | $91.04 | $88.21 | $89.55 | 2,913,727 |
July 21 2025 | $94.35 | $95.16 | $91.31 | $91.69 | 3,867,406 |
July 18 2025 | $92.21 | $93.78 | $90.98 | $93.29 | 2,730,929 |
July 17 2025 | $91.33 | $92.37 | $90.30 | $91.10 | 2,509,601 |
July 16 2025 | $88.86 | $91.39 | $88.61 | $90.90 | 2,744,825 |
July 15 2025 | $90.15 | $91.07 | $89.13 | $89.28 | 2,240,609 |
July 14 2025 | $88.92 | $90.76 | $88.81 | $89.83 | 2,275,828 |
July 11 2025 | $89.74 | $90.48 | $88.56 | $88.99 | 2,254,616 |
July 10 2025 | $91.00 | $91.66 | $88.06 | $90.25 | 3,058,520 |
July 09 2025 | $88.14 | $88.95 | $87.18 | $88.63 | 1,917,492 |
July 08 2025 | $88.50 | $89.65 | $87.33 | $88.14 | 1,831,164 |
July 07 2025 | $87.16 | $88.12 | $85.82 | $88.06 | 2,961,780 |
July 03 2025 | $87.96 | $88.99 | $86.83 | $88.27 | 2,047,155 |
July 02 2025 | $86.40 | $88.05 | $85.51 | $86.40 | 2,833,700 |
July 01 2025 | $86.74 | $89.20 | $86.00 | $86.20 | 3,487,900 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.
