Roku Stock Price History
NASDAQ: ROKUTelecommunicationsCable & Other Pay Television ServicesUSD
152.85-0.96 (-0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROKU price history at a glance
The price history for Roku (ROKU) on this page begins on September 25, 2017, when the stock closed at $26.54; it most recently closed at $152.85 on October 5, 2026. The highest price in this record is $490.76, reached on July 26, 2021; the latest close is 68.9% below that peak. Across the 8 complete calendar years in the table, ROKU finished higher in 4 and lower in 4. Its best year was 2019 (+307.7%) and its worst was 2022 (-82.2%).
Over roughly 9 years the share price changed +475.9%, a 21.4% compound annual price return (excluding dividends). In the last 12 months alone, ROKU has gained 57.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $490.76
- Date of high
- Jul 26, 2021
- Low since 2017
- $15.75
- Date of low
- Sep 25, 2017
- 52-week high
- $159.89
- 52-week low
- $78.53
- IPO year
- 2017
- Last close
- $152.85
ROKU returns
1 week
+0.30%
1 month
-0.03%
3 months
+8.64%
6 months
+49.17%
Year to date
+40.89%
1 year
+57.35%
3 years
+131.35%
5 years
-52.88%
ROKU price return, excluding dividends.
ROKU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 152.85 | +40.59% |
| 2025 | 108.72 | +40.50% |
| 2024 | 77.38 | -15.58% |
| 2023 | 91.66 | +125.21% |
| 2022 | 40.70 | -82.16% |
| 2021 | 228.20 | -31.27% |
| 2020 | 332.02 | +141.45% |
| 2019 | 137.51 | +307.68% |
| 2018 | 33.73 | -34.86% |
| 2017* | 51.78 | +95.10% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ROKU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 154.31 | 154.31 | 152.77 | 152.85 | -0.62% | |
| 152.25 | 154.07 | 152.25 | 153.81 | +0.71% | |
| 150.03 | 153.32 | 150.03 | 152.73 | +0.44% | |
| 153.50 | 153.74 | 151.22 | 152.06 | -0.88% | |
| 152.08 | 153.48 | 151.00 | 153.41 | +0.67% | |
| 151.26 | 152.56 | 150.82 | 152.39 | +0.75% | |
| 152.21 | 152.49 | 150.18 | 151.26 | -0.67% | |
| 152.55 | 153.51 | 151.96 | 152.28 | +0.09% | |
| 152.67 | 152.82 | 151.60 | 152.14 | -0.35% | |
| 152.32 | 153.50 | 151.65 | 152.67 | -0.01% | |
| 153.33 | 153.33 | 152.20 | 152.68 | -0.42% | |
| 153.44 | 154.10 | 152.79 | 153.33 | -0.10% | |
| 153.77 | 153.81 | 152.81 | 153.49 | -0.49% | |
| 155.27 | 155.27 | 153.57 | 154.25 | -0.05% | |
| 154.48 | 155.07 | 153.85 | 154.33 | +0.45% | |
| 154.24 | 154.24 | 152.74 | 153.64 | -0.29% | |
| 155.99 | 156.58 | 153.99 | 154.08 | -0.67% | |
| 156.65 | 156.83 | 154.49 | 155.12 | -0.96% | |
| 156.81 | 157.44 | 156.15 | 156.62 | -0.53% | |
| 155.31 | 157.83 | 154.61 | 157.45 | +1.63% | |
| 154.99 | 155.04 | 154.14 | 154.93 | +0.53% | |
| 152.34 | 154.46 | 152.01 | 154.12 | +0.80% | |
| 154.00 | 154.44 | 152.35 | 152.90 | -1.57% | |
| 155.50 | 155.50 | 153.59 | 155.34 | -0.16% | |
| 157.74 | 158.00 | 155.38 | 155.59 | -1.72% | |
| 158.26 | 158.85 | 157.36 | 158.31 | +0.39% | |
| 154.77 | 158.22 | 154.51 | 157.70 | +1.40% | |
| 155.85 | 157.53 | 155.50 | 155.53 | -0.89% | |
| 157.47 | 157.76 | 156.42 | 156.93 | -0.47% | |
| 156.63 | 158.41 | 156.49 | 157.68 | +0.91% | |
| 158.30 | 158.68 | 156.15 | 156.25 | -1.48% | |
| 159.68 | 159.79 | 158.56 | 158.60 | -0.73% | |
| 158.00 | 159.89 | 157.92 | 159.76 | +1.00% | |
| 157.26 | 158.61 | 157.26 | 158.18 | +0.44% | |
| 157.41 | 158.69 | 156.99 | 157.49 | +0.24% | |
| 156.72 | 157.80 | 156.68 | 157.12 | +0.20% | |
| 157.86 | 158.10 | 156.45 | 156.80 | -0.62% | |
| 157.49 | 159.69 | 157.00 | 157.78 | -0.33% | |
| 157.11 | 158.51 | 157.11 | 158.31 | +0.40% | |
| 155.48 | 157.86 | 155.23 | 157.68 | +2.34% | |
| 151.50 | 154.12 | 151.50 | 154.08 | +1.51% | |
| 150.78 | 151.87 | 150.45 | 151.79 | +0.58% | |
| 151.86 | 152.24 | 150.64 | 150.91 | -0.61% | |
| 152.54 | 152.84 | 151.32 | 151.84 | -0.83% | |
| 151.95 | 153.54 | 151.14 | 153.11 | +2.03% | |
| 148.32 | 150.61 | 148.00 | 150.07 | +2.12% | |
| 147.89 | 147.94 | 146.18 | 146.96 | -0.25% | |
| 145.50 | 147.38 | 145.20 | 147.33 | +1.02% | |
| 145.85 | 147.12 | 145.72 | 145.84 | +0.57% | |
| 145.00 | 145.58 | 144.84 | 145.01 | -0.06% | |
| 145.01 | 145.52 | 144.29 | 145.09 | -0.17% | |
| 143.74 | 145.68 | 143.74 | 145.33 | +0.99% | |
| 142.62 | 144.49 | 142.62 | 143.91 | +0.69% | |
| 142.11 | 144.07 | 141.67 | 142.92 | +0.67% | |
| 141.80 | 142.83 | 141.75 | 141.97 | +0.21% | |
| 142.16 | 143.00 | 141.25 | 141.67 | -0.99% | |
| 143.85 | 144.39 | 143.08 | 143.08 | -0.82% | |
| 144.20 | 144.69 | 143.74 | 144.27 | +0.10% | |
| 144.96 | 145.75 | 143.97 | 144.13 | -0.21% | |
| 143.07 | 144.71 | 143.07 | 144.43 | +0.42% | |
| 143.29 | 144.20 | 143.00 | 143.82 | +0.35% | |
| 142.34 | 143.56 | 141.82 | 143.32 | +1.10% | |
| 141.71 | 142.18 | 141.11 | 141.76 | -0.41% | |
| 140.01 | 142.87 | 140.01 | 142.34 | +1.17% | |
| 140.59 | 141.99 | 140.37 | 140.69 | +0.31% | |
| 139.00 | 140.63 | 138.81 | 140.26 | +0.73% | |
| 141.00 | 141.38 | 139.19 | 139.25 | -1.39% | |
| 141.76 | 142.94 | 141.13 | 141.21 | -0.74% | |
| 142.33 | 142.99 | 141.33 | 142.26 | -0.12% | |
| 140.53 | 142.67 | 140.32 | 142.43 | +1.37% | |
| 138.88 | 141.80 | 138.88 | 140.51 | +1.72% | |
| 135.75 | 138.58 | 135.75 | 138.14 | +1.18% | |
| 137.00 | 137.50 | 135.48 | 136.53 | +0.83% | |
| 134.59 | 136.48 | 134.36 | 135.40 | +0.50% | |
| 135.80 | 136.30 | 134.46 | 134.73 | -0.88% | |
| 135.49 | 137.39 | 134.90 | 135.93 | +0.65% | |
| 135.14 | 136.24 | 134.90 | 135.06 | -0.11% | |
| 137.72 | 138.25 | 135.04 | 135.20 | -2.08% | |
| 137.57 | 139.70 | 137.14 | 138.07 | +0.57% | |
| 138.10 | 140.32 | 137.17 | 137.29 | -0.48% | |
| 138.25 | 140.55 | 137.92 | 137.95 | -2.09% | |
| 143.90 | 145.88 | 139.64 | 140.90 | -1.92% | |
| 124.81 | 148.88 | 119.66 | 143.66 | +20.08% | |
| 117.13 | 120.11 | 115.00 | 119.64 | +2.31% | |
| 118.44 | 121.12 | 116.53 | 116.94 | -3.28% | |
| 125.42 | 127.15 | 118.03 | 120.91 | -2.15% | |
| 125.85 | 126.11 | 122.58 | 123.57 | +1.07% | |
| 124.27 | 127.46 | 120.66 | 122.26 | -2.65% | |
| 124.74 | 128.86 | 122.86 | 125.59 | +2.77% | |
| 125.73 | 126.99 | 119.49 | 122.20 | -3.87% | |
| 127.26 | 128.62 | 124.56 | 127.12 | -1.48% | |
| 130.18 | 131.00 | 126.97 | 129.03 | -0.88% | |
| 131.09 | 133.46 | 129.88 | 130.18 | -0.69% | |
| 131.90 | 132.00 | 128.12 | 131.09 | -0.62% | |
| 128.19 | 132.80 | 127.65 | 131.91 | +3.37% | |
| 127.00 | 129.15 | 125.28 | 127.61 | +1.64% | |
| 125.16 | 127.88 | 125.09 | 125.55 | +0.38% | |
| 123.47 | 127.76 | 122.28 | 125.08 | +0.74% | |
| 121.33 | 125.03 | 120.21 | 124.16 | +2.97% | |
| 123.60 | 124.40 | 119.59 | 120.58 | -2.88% | |
| 124.18 | 127.28 | 123.50 | 124.15 | +0.10% | |
| 122.56 | 125.65 | 121.80 | 124.02 | -1.45% | |
| 126.21 | 128.00 | 124.26 | 125.85 | +0.14% | |
| 128.33 | 128.38 | 124.55 | 125.68 | -1.53% | |
| 128.02 | 128.02 | 125.25 | 127.63 | -0.34% | |
| 129.98 | 131.39 | 127.51 | 128.07 | -1.13% | |
| 128.01 | 130.72 | 124.76 | 129.53 | +2.26% | |
| 128.15 | 129.85 | 125.82 | 126.67 | -1.02% | |
| 125.69 | 128.53 | 123.75 | 127.98 | +2.87% | |
| 127.00 | 127.57 | 123.93 | 124.41 | -1.28% | |
| 124.00 | 127.90 | 122.35 | 126.02 | +1.97% | |
| 125.50 | 127.00 | 115.00 | 123.58 | +6.02% | |
| 113.01 | 118.28 | 110.10 | 116.56 | +3.50% | |
| 112.47 | 113.39 | 111.21 | 112.62 | +0.30% | |
| 114.00 | 114.54 | 110.81 | 112.28 | -1.84% | |
| 115.49 | 116.72 | 112.59 | 114.38 | -0.73% | |
| 116.50 | 116.50 | 113.21 | 115.22 | +0.23% | |
| 118.12 | 118.73 | 112.93 | 114.96 | -2.86% | |
| 116.36 | 118.41 | 115.38 | 118.34 | +3.71% | |
| 119.83 | 120.00 | 113.46 | 114.11 | -3.89% | |
| 115.55 | 118.84 | 114.33 | 118.73 | +2.19% | |
| 113.00 | 116.81 | 112.33 | 116.19 | +3.86% | |
| 110.17 | 111.93 | 108.60 | 111.87 | +2.32% | |
| 107.00 | 109.88 | 106.67 | 109.33 | +2.62% | |
| 104.20 | 107.72 | 104.13 | 106.54 | +3.12% | |
| 102.40 | 103.85 | 100.11 | 103.32 | +0.83% | |
| 100.88 | 102.93 | 97.68 | 102.47 | +2.43% | |
| 100.73 | 101.36 | 98.00 | 100.04 | -0.94% | |
| 105.00 | 105.73 | 100.31 | 100.99 | +2.50% | |
| 96.99 | 100.23 | 96.57 | 98.53 | +0.34% | |
| 98.54 | 99.94 | 97.28 | 98.20 | +0.55% | |
| 91.60 | 98.85 | 90.23 | 97.66 | +2.91% | |
| 96.02 | 97.28 | 94.22 | 94.90 | +0.30% | |
| 89.55 | 95.82 | 89.55 | 94.62 | +7.24% | |
| 88.67 | 89.76 | 87.27 | 88.23 | +1.24% | |
| 87.71 | 88.24 | 84.90 | 87.15 | -2.11% | |
| 92.93 | 95.83 | 88.25 | 89.03 | -6.34% | |
| 97.42 | 99.22 | 93.31 | 95.06 | -0.55% | |
| 96.61 | 97.73 | 94.44 | 95.59 | -2.27% | |
| 94.65 | 98.93 | 93.97 | 97.81 | +4.87% | |
| 95.74 | 96.01 | 91.68 | 93.27 | -2.70% | |
| 94.72 | 96.65 | 93.73 | 95.86 | +0.21% | |
| 96.06 | 97.84 | 94.88 | 95.66 | -0.66% | |
| 96.28 | 99.20 | 95.97 | 96.30 | +1.18% | |
| 92.26 | 96.36 | 92.00 | 95.18 | +3.85% | |
| 95.08 | 96.20 | 91.29 | 91.65 | -3.32% | |
| 99.48 | 101.95 | 94.35 | 94.80 | -5.90% | |
| 100.50 | 103.05 | 98.89 | 100.74 | +0.19% | |
| 100.17 | 102.07 | 97.53 | 100.55 | +0.38% | |
| 97.80 | 100.25 | 94.88 | 100.17 | -0.40% | |
| 96.51 | 100.96 | 95.24 | 100.57 | +2.51% | |
| 98.15 | 101.36 | 96.98 | 98.11 | +0.62% | |
| 94.07 | 98.95 | 93.94 | 97.51 | +3.66% | |
| 95.76 | 96.60 | 93.70 | 94.07 | -4.10% | |
| 96.56 | 98.50 | 95.57 | 98.09 | -0.33% | |
| 92.97 | 98.46 | 92.52 | 98.41 | +5.29% | |
| 92.12 | 94.15 | 91.31 | 93.47 | +1.29% | |
| 88.03 | 92.69 | 87.27 | 92.28 | +5.25% | |
| 84.40 | 87.77 | 84.09 | 87.68 | +3.86% | |
| 88.00 | 88.16 | 83.46 | 84.42 | -5.21% | |
| 89.06 | 90.80 | 87.98 | 89.06 | -0.61% | |
| 89.16 | 90.94 | 88.45 | 89.61 | -0.67% | |
| 89.44 | 91.27 | 88.08 | 90.21 | +1.84% | |
| 87.76 | 90.35 | 85.43 | 88.58 | -1.64% | |
| 96.55 | 96.55 | 86.58 | 90.06 | +8.60% | |
| 87.56 | 89.13 | 78.53 | 82.93 | -5.64% | |
| 91.09 | 91.25 | 86.62 | 87.89 | -3.32% | |
| 89.66 | 91.84 | 88.98 | 90.91 | +2.70% | |
| 87.06 | 89.92 | 85.93 | 88.52 | +3.11% | |
| 86.67 | 89.00 | 84.37 | 85.85 | -0.23% | |
| 89.22 | 89.79 | 82.72 | 86.05 | -6.60% | |
| 93.38 | 94.92 | 90.23 | 92.13 | -1.86% | |
| 97.79 | 97.92 | 92.89 | 93.88 | -2.39% | |
| 94.66 | 97.84 | 94.66 | 96.18 | +1.03% | |
| 99.83 | 99.88 | 94.56 | 95.20 | -5.24% | |
| 101.37 | 101.67 | 98.50 | 100.46 | -0.38% | |
| 104.73 | 105.14 | 100.66 | 100.84 | -3.58% | |
| 107.20 | 107.48 | 103.64 | 104.58 | -2.26% | |
| 106.24 | 107.74 | 105.04 | 107.00 | +0.72% | |
| 107.13 | 107.63 | 104.00 | 106.23 | -0.93% | |
| 105.53 | 107.46 | 104.84 | 107.23 | +2.85% | |
| 102.75 | 104.66 | 101.40 | 104.26 | +1.47% | |
| 100.55 | 104.89 | 100.55 | 102.75 | -0.88% | |
| 105.11 | 105.60 | 103.27 | 103.66 | -1.25% | |
| 107.56 | 108.32 | 103.93 | 104.97 | -2.40% | |
| 109.40 | 109.67 | 105.20 | 107.55 | -2.68% | |
| 110.35 | 112.21 | 109.00 | 110.51 | -0.19% | |
| 111.22 | 116.33 | 106.68 | 110.72 | -0.40% | |
| 112.28 | 115.00 | 110.40 | 111.17 | +2.12% | |
| 112.01 | 113.63 | 108.40 | 108.86 | -1.31% | |
| 112.85 | 113.23 | 108.47 | 110.30 | -2.63% | |
| 114.95 | 115.23 | 111.14 | 113.28 | -1.22% | |
| 111.12 | 116.06 | 110.91 | 114.68 | +5.48% | |
| 109.16 | 111.06 | 108.07 | 108.72 | +0.21% | |
| 110.43 | 110.72 | 108.25 | 108.49 | -2.10% | |
| 111.00 | 112.13 | 110.30 | 110.82 | -0.38% | |
| 111.40 | 111.93 | 109.92 | 111.24 | -0.75% | |
| 110.60 | 112.73 | 109.83 | 112.08 | +1.26% | |
| 110.21 | 111.23 | 109.25 | 110.68 | +0.30% | |
| 109.00 | 110.80 | 107.23 | 110.35 | +0.50% | |
| 109.21 | 113.57 | 109.09 | 109.80 | +0.90% | |
| 111.46 | 112.32 | 108.13 | 108.82 | -1.85% | |
| 109.01 | 112.69 | 108.98 | 110.87 | +2.95% | |
| 111.33 | 112.25 | 107.39 | 107.69 | -3.06% | |
| 113.40 | 113.40 | 106.47 | 111.09 | +1.89% | |
| 107.44 | 110.11 | 107.00 | 109.03 | +1.45% | |
| 108.78 | 109.96 | 106.42 | 107.47 | +1.10% | |
| 109.45 | 112.42 | 105.66 | 106.30 | +0.89% | |
| 105.99 | 106.10 | 102.73 | 105.36 | -0.19% | |
| 101.39 | 106.03 | 101.24 | 105.56 | +3.80% | |
| 100.87 | 102.85 | 100.27 | 101.70 | +1.61% | |
| 93.00 | 101.29 | 92.88 | 100.09 | +5.87% | |
| 93.52 | 95.95 | 91.66 | 94.54 | +1.68% | |
| 97.35 | 97.59 | 91.77 | 92.98 | -5.37% | |
| 96.52 | 99.10 | 95.73 | 98.26 | +1.80% | |
| 95.64 | 96.89 | 94.20 | 96.52 | -0.28% | |
| 95.70 | 96.93 | 94.61 | 96.79 | +1.21% | |
| 95.32 | 97.64 | 95.14 | 95.63 | +0.79% | |
| 93.58 | 95.58 | 92.56 | 94.88 | +1.39% | |
| 93.04 | 94.78 | 92.18 | 93.58 | +0.28% | |
| 91.36 | 94.53 | 90.55 | 93.32 | +2.56% | |
| 95.00 | 97.47 | 90.61 | 90.99 | -2.27% | |
| 94.84 | 95.90 | 92.21 | 93.10 | -2.28% | |
| 95.09 | 96.46 | 92.82 | 95.27 | -1.67% | |
| 99.09 | 99.52 | 95.97 | 96.89 | -2.89% | |
| 97.06 | 102.70 | 95.58 | 99.77 | -0.24% | |
| 104.56 | 104.76 | 97.79 | 100.01 | -5.58% | |
| 107.52 | 108.00 | 105.46 | 105.92 | -0.81% | |
| 104.56 | 107.42 | 104.56 | 106.79 | +1.70% | |
| 103.30 | 106.61 | 100.97 | 105.00 | +2.64% | |
| 102.90 | 103.00 | 98.71 | 102.30 | -2.40% | |
| 107.59 | 108.39 | 104.20 | 104.82 | -0.80% | |
| 106.64 | 108.79 | 104.24 | 105.67 | -0.41% | |
| 105.83 | 106.79 | 102.57 | 106.10 | -2.33% | |
| 109.46 | 111.29 | 106.00 | 108.63 | +2.36% | |
| 96.90 | 116.66 | 96.77 | 106.13 | +6.10% | |
| 96.91 | 103.00 | 96.91 | 100.03 | +1.44% | |
| 98.22 | 99.33 | 95.84 | 98.61 | -0.40% | |
| 99.64 | 100.10 | 98.36 | 99.01 | +0.20% | |
| 97.51 | 99.50 | 96.13 | 98.81 | +2.62% | |
| 99.80 | 100.39 | 96.10 | 96.29 | -2.02% | |
| 96.41 | 99.11 | 95.78 | 98.28 | +2.34% | |
| 97.15 | 98.15 | 93.18 | 96.03 | -1.50% | |
| 96.15 | 99.36 | 96.00 | 97.49 | +1.26% | |
| 95.05 | 96.93 | 94.66 | 96.28 | +2.20% | |
| 94.57 | 95.69 | 93.33 | 94.21 | -1.17% | |
| 98.91 | 99.80 | 93.77 | 95.33 | -3.30% | |
| 95.89 | 98.95 | 94.80 | 98.58 | +4.43% | |
| 92.00 | 95.53 | 91.10 | 94.40 | +0.61% | |
| 93.99 | 95.42 | 92.84 | 93.83 | +1.97% | |
| 97.04 | 97.57 | 91.69 | 92.02 | -5.27% | |
| 100.00 | 101.32 | 96.88 | 97.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROKU chart for longer ranges.