Explain this page
Arphra AIPlain-English read on Roku, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 127.26 | 128.62 | 124.56 | 127.12 | 127.12 | 127.12 | 0.00% | 1,621,902 |
| Jun 01, 2026 | 130.18 | 131.00 | 126.97 | 129.03 | 129.03 | 129.03 | 0.00% | 1,902,331 |
| May 29, 2026 | 131.09 | 133.46 | 129.88 | 130.18 | 130.18 | 130.18 | 0.00% | 2,236,123 |
| May 28, 2026 | 131.90 | 132.00 | 128.12 | 131.09 | 131.09 | 131.09 | 0.00% | 1,536,304 |
| May 27, 2026 | 128.19 | 132.80 | 127.65 | 131.91 | 131.91 | 131.91 | 0.00% | 2,455,151 |
| May 26, 2026 | 127.00 | 129.15 | 125.28 | 127.61 | 127.61 | 127.61 | 0.00% | 1,537,373 |
| May 22, 2026 | 125.16 | 127.88 | 125.09 | 125.55 | 125.55 | 125.55 | 0.00% | 1,595,921 |
| May 21, 2026 | 123.47 | 127.76 | 122.28 | 125.08 | 125.08 | 125.08 | 0.00% | 1,089,303 |
| May 20, 2026 | 121.33 | 125.03 | 120.21 | 124.16 | 124.16 | 124.16 | 0.00% | 1,907,910 |
| May 19, 2026 | 123.60 | 124.40 | 119.59 | 120.58 | 120.58 | 120.58 | 0.00% | 2,425,002 |
| May 18, 2026 | 124.18 | 127.28 | 123.50 | 124.15 | 124.15 | 124.15 | 0.00% | 1,972,042 |
| May 15, 2026 | 122.56 | 125.65 | 121.80 | 124.02 | 124.02 | 124.02 | 0.00% | 1,903,145 |
| May 14, 2026 | 126.21 | 128.00 | 124.26 | 125.85 | 125.85 | 125.85 | 0.00% | 1,922,900 |
| May 13, 2026 | 128.33 | 128.38 | 124.55 | 125.68 | 125.68 | 125.68 | 0.00% | 2,571,431 |
| May 12, 2026 | 128.02 | 128.02 | 125.25 | 127.63 | 127.63 | 127.63 | 0.00% | 2,156,260 |
| May 11, 2026 | 129.98 | 131.39 | 127.51 | 128.07 | 128.07 | 128.07 | 0.00% | 2,259,100 |
| May 08, 2026 | 128.01 | 130.72 | 124.76 | 129.53 | 129.53 | 129.53 | 0.00% | 2,049,900 |
| May 07, 2026 | 128.15 | 129.85 | 125.82 | 126.67 | 126.67 | 126.67 | 0.00% | 2,060,700 |
| Apr 10, 2026 | 100.88 | 102.93 | 97.68 | 102.47 | 102.47 | 102.47 | 0.00% | 2,252,214 |
| Apr 09, 2026 | 100.73 | 101.36 | 98.00 | 100.04 | 100.04 | 100.04 | 0.00% | 1,916,118 |
| Apr 08, 2026 | 105.00 | 105.73 | 100.31 | 100.99 | 100.99 | 100.99 | 0.00% | 2,967,928 |
| Apr 07, 2026 | 96.99 | 100.23 | 96.57 | 98.53 | 98.53 | 98.53 | 0.00% | 2,396,930 |
| Apr 06, 2026 | 98.54 | 99.94 | 97.28 | 98.20 | 98.20 | 98.20 | 0.00% | 1,944,850 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.