Roku, Inc.
ROKUNASDAQCommunication Services● Active
$122.26
$-3.33(-2.65%)
Market Cap$18.1B
P/E Ratio—
52W High$133.46
52W Low$73.65
Roku, Inc.（ROKU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
roku · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$490.76
Jul 27, 2021
-75.1% from here
5-Year Low5Y
$38.26
Dec 28, 2022
+219.6% from low
IPO Priceadj.
$23.50
Sep 28, 2017
+420.3% since IPO
1 Year Ago
$79.59
Jun 9, 2025
+53.6% in 1Y
5 Years Ago
$340.13
Jun 8, 2021
-64.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ROKU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $124.27 | $127.46 | $120.66 | $122.26 | $122.26 | 2.0M | -1.62% |
| Jun 4, 2026 | $124.74 | $128.85 | $122.86 | $125.59 | $125.59 | 1.9M | +0.68% |
| Jun 3, 2026 | $125.73 | $126.99 | $119.49 | $122.20 | $122.20 | 2.4M | -2.81% |
| Jun 2, 2026 | $127.26 | $128.62 | $124.56 | $127.12 | $127.12 | 1.6M | -0.11% |
| Jun 1, 2026 | $130.18 | $131.00 | $126.97 | $129.03 | $129.03 | 1.9M | -0.88% |
| May 29, 2026 | $131.09 | $133.46 | $129.88 | $130.18 | $130.18 | 2.2M | -0.69% |
| May 28, 2026 | $131.90 | $132.00 | $128.12 | $131.09 | $131.09 | 1.5M | -0.61% |
| May 27, 2026 | $128.19 | $132.80 | $127.65 | $131.91 | $131.91 | 2.5M | +2.90% |
| May 26, 2026 | $127.00 | $129.15 | $125.28 | $127.61 | $127.61 | 1.5M | +0.48% |
| May 22, 2026 | $125.16 | $127.88 | $125.09 | $125.55 | $125.55 | 1.6M | +0.31% |
| May 21, 2026 | $123.47 | $127.76 | $122.28 | $125.08 | $125.08 | 1.1M | +1.30% |
| May 20, 2026 | $121.33 | $125.03 | $120.21 | $124.16 | $124.16 | 1.9M | +2.33% |
| May 19, 2026 | $123.60 | $124.40 | $119.59 | $120.58 | $120.58 | 2.4M | -2.44% |
| May 18, 2026 | $124.18 | $127.28 | $123.50 | $124.15 | $124.15 | 2.0M | -0.02% |
| May 15, 2026 | $122.56 | $125.65 | $121.80 | $124.02 | $124.02 | 1.9M | +1.19% |
| May 14, 2026 | $126.21 | $128.00 | $124.26 | $125.85 | $125.85 | 1.9M | -0.29% |
| May 13, 2026 | $128.33 | $128.38 | $124.55 | $125.68 | $125.68 | 2.6M | -2.06% |
| May 12, 2026 | $128.02 | $128.02 | $125.25 | $127.63 | $127.63 | 2.2M | -0.30% |
| May 11, 2026 | $129.98 | $131.39 | $127.51 | $128.07 | $128.07 | 2.3M | -1.47% |
| May 8, 2026 | $128.01 | $130.72 | $124.76 | $129.53 | $129.53 | 2.0M | +1.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ROKU
Jan 1 → Dec 31 · 6 years2026+12.0%$109.16 → $122.26
+12.0%
2025+44.4%$75.14 → $108.49
+44.4%
2024-17.9%$90.55 → $74.34
-17.9%
2023+119.9%$41.68 → $91.66
+119.9%
2022-82.4%$230.63 → $40.70
-82.4%
2021-33.3%$341.91 → $228.20
-33.3%
Best Year2023 · +119.9%
Worst Year2022 · -82.4%
Positive Years3 / 6
Avg Annual Return+7.1%
6Y Total Return-64.2%
6Y CAGR~-15.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in ROKU?
If you invested $1,000 in ROKU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,203
Total Return+420.3%
CAGR~+20.1% / yr
Profit+$4,203
Based on Sep 28, 2017 · $23.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Roku, Inc.（ROKU）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $122.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ROKU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ROKU 历史股价FMP 日线复权 OHLCV