The highest closing price for Roku (ROKU) last month was $112.08, on December 26. It was up 13.4% for the month. The latest price is $108.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $110.43 | $110.72 | $108.25 | $108.49 | 1,700,530 |
December 30 2025 | $111.00 | $112.13 | $110.30 | $110.82 | 1,312,998 |
December 29 2025 | $111.40 | $111.93 | $109.92 | $111.24 | 2,880,757 |
December 26 2025 | $110.60 | $112.73 | $109.83 | $112.08 | 1,576,937 |
December 24 2025 | $110.21 | $111.23 | $109.25 | $110.68 | 904,049 |
December 23 2025 | $109.00 | $110.80 | $107.23 | $110.35 | 2,242,679 |
December 22 2025 | $109.21 | $113.57 | $109.09 | $109.80 | 2,472,030 |
December 19 2025 | $111.46 | $112.32 | $108.13 | $108.82 | 3,391,060 |
December 18 2025 | $109.01 | $112.69 | $108.98 | $110.87 | 2,681,181 |
December 17 2025 | $111.33 | $112.25 | $107.39 | $107.69 | 2,910,329 |
December 16 2025 | $113.40 | $113.40 | $106.47 | $111.09 | 5,178,624 |
December 15 2025 | $107.44 | $110.11 | $107.00 | $109.03 | 3,877,123 |
December 12 2025 | $108.78 | $109.96 | $106.42 | $107.47 | 2,990,656 |
December 11 2025 | $109.45 | $112.42 | $105.66 | $106.30 | 5,043,083 |
December 10 2025 | $105.99 | $106.10 | $102.73 | $105.36 | 2,074,934 |
December 09 2025 | $101.39 | $106.03 | $101.24 | $105.56 | 2,935,535 |
December 08 2025 | $100.87 | $102.85 | $100.27 | $101.70 | 2,877,550 |
December 05 2025 | $93.00 | $101.29 | $92.88 | $100.09 | 4,984,460 |
December 04 2025 | $93.52 | $95.95 | $91.66 | $94.54 | 3,435,846 |
December 03 2025 | $97.35 | $97.59 | $91.77 | $92.98 | 4,452,856 |
December 02 2025 | $96.52 | $99.10 | $95.73 | $98.26 | 2,718,241 |
December 01 2025 | $95.64 | $96.89 | $94.20 | $96.52 | 2,151,150 |
Daily pricing data for Roku dates back to 9/28/2017, and may be incomplete.
