Roku, Inc (ROKU) stock
ROKUNasdaqCable & Other Pay Television ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/30349% above fair value
$155.12−1.21 (-0.77%)
Close on Oct 30, 2026Market cap $23.02BP/E 66.3Yield –
Price history
Roku share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$155.12
-0.77% on the day
52-week range
$78.53 – $160.22
-3.2% from the high
Change over 52 weeks
+55.1%
From $100.03 on Oct 30, 2025
Average volume
2.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $158.98 | $159.39 | $154.43 | $155.12 | -2.18% | 14,147,006 |
| Oct 19, 2026 | $154.74 | $160.22 | $154.00 | $158.58 | +2.61% | 17,848,691 |
| Oct 12, 2026 | $152.75 | $156.49 | $151.50 | $154.54 | +1.11% | 6,914,112 |
| Oct 5, 2026 | $152.08 | $154.31 | $150.03 | $152.85 | +0.30% | 6,386,307 |
| Sep 28, 2026 | $152.32 | $153.51 | $150.18 | $152.39 | -0.19% | 7,712,564 |
| Sep 21, 2026 | $154.48 | $155.27 | $152.20 | $152.68 | -0.62% | 8,339,261 |
| Sep 14, 2026 | $155.31 | $157.83 | $152.74 | $153.64 | -0.83% | 10,984,167 |
| Sep 8, 2026 | $155.50 | $155.50 | $152.01 | $154.93 | -0.42% | 12,468,556 |
| Aug 31, 2026 | $157.47 | $158.85 | $154.51 | $155.59 | -1.32% | 10,606,495 |
| Aug 24, 2026 | $157.26 | $159.89 | $156.15 | $157.68 | +0.12% | 10,667,789 |
| Aug 17, 2026 | $157.11 | $159.69 | $156.45 | $157.49 | -0.12% | 9,756,709 |
| Aug 10, 2026 | $152.54 | $157.86 | $150.45 | $157.68 | +2.98% | 10,293,871 |
| Aug 3, 2026 | $145.85 | $153.54 | $145.20 | $153.11 | +5.59% | 17,893,477 |
| Jul 27, 2026 | $142.11 | $145.68 | $141.67 | $145.01 | +2.14% | 14,834,431 |
| Jul 20, 2026 | $144.96 | $145.75 | $141.25 | $141.97 | -1.70% | 9,583,085 |
| Jul 13, 2026 | $140.01 | $144.71 | $140.01 | $144.43 | +2.66% | 13,429,810 |
| Jul 6, 2026 | $142.33 | $142.99 | $138.81 | $140.69 | -1.22% | 13,310,673 |
| Jun 29, 2026 | $137.00 | $142.67 | $135.48 | $142.43 | +5.19% | 18,966,485 |
| Jun 22, 2026 | $137.72 | $138.25 | $134.36 | $135.40 | -1.93% | 38,058,303 |
| Jun 15, 2026 | $143.90 | $145.88 | $137.14 | $138.07 | -3.89% | 78,784,770 |
| Jun 8, 2026 | $125.85 | $148.88 | $115.00 | $143.66 | +17.50% | 26,741,967 |
| Jun 1, 2026 | $130.18 | $131.00 | $119.49 | $122.26 | -6.08% | 9,837,702 |
| May 26, 2026 | $127.00 | $133.46 | $125.28 | $130.18 | +3.69% | 7,764,951 |
| May 18, 2026 | $124.18 | $127.88 | $119.59 | $125.55 | +1.23% | 8,990,178 |
| May 11, 2026 | $129.98 | $131.39 | $121.80 | $124.02 | -4.25% | 10,812,744 |
| May 4, 2026 | $124.00 | $130.72 | $122.35 | $129.53 | +4.81% | 13,166,479 |
| Apr 27, 2026 | $115.49 | $127.00 | $110.10 | $123.58 | +7.26% | 20,283,736 |
| Apr 20, 2026 | $115.55 | $120.00 | $112.93 | $115.22 | -0.83% | 12,193,009 |
| Apr 13, 2026 | $102.40 | $116.81 | $100.11 | $116.19 | +13.39% | 13,274,609 |
| Apr 6, 2026 | $98.54 | $105.73 | $96.57 | $102.47 | +4.93% | 11,478,040 |
| Mar 30, 2026 | $88.67 | $98.85 | $87.27 | $97.66 | +12.06% | 9,530,735 |
| Mar 23, 2026 | $94.65 | $99.22 | $84.90 | $87.15 | -6.56% | 12,218,058 |
| Mar 16, 2026 | $92.26 | $99.20 | $91.68 | $93.27 | +1.77% | 11,890,333 |
| Mar 9, 2026 | $97.80 | $103.05 | $91.29 | $91.65 | -8.87% | 14,929,676 |
| Mar 2, 2026 | $96.56 | $101.36 | $93.70 | $100.57 | +2.19% | 19,288,816 |
| Feb 23, 2026 | $88.00 | $98.46 | $83.46 | $98.41 | +10.50% | 18,256,936 |
| Feb 17, 2026 | $87.76 | $91.27 | $85.43 | $89.06 | -1.11% | 15,891,652 |
| Feb 9, 2026 | $87.06 | $96.55 | $78.53 | $90.06 | +4.90% | 36,018,802 |
| Feb 2, 2026 | $94.66 | $97.92 | $82.72 | $85.85 | -9.82% | 21,499,880 |
| Jan 26, 2026 | $106.24 | $107.74 | $94.56 | $95.20 | -10.38% | 13,599,007 |
| Jan 20, 2026 | $100.55 | $107.63 | $100.55 | $106.23 | +2.48% | 10,548,826 |
| Jan 12, 2026 | $111.22 | $116.33 | $103.27 | $103.66 | -6.76% | 15,507,689 |
| Jan 5, 2026 | $111.12 | $116.06 | $108.40 | $111.17 | +2.25% | 16,642,578 |
| Dec 29, 2025 | $111.40 | $112.13 | $108.07 | $108.72 | -3.00% | 7,842,632 |
| Dec 22, 2025 | $109.21 | $113.57 | $107.23 | $112.08 | +3.00% | 7,195,695 |
| Dec 15, 2025 | $107.44 | $113.40 | $106.47 | $108.82 | +1.26% | 18,038,317 |
| Dec 8, 2025 | $100.87 | $112.42 | $100.27 | $107.47 | +7.37% | 15,921,758 |
| Dec 1, 2025 | $95.64 | $101.29 | $91.66 | $100.09 | +3.41% | 17,747,399 |
| Nov 24, 2025 | $93.04 | $97.64 | $92.18 | $96.79 | +3.72% | 8,000,253 |
| Nov 17, 2025 | $99.09 | $99.52 | $90.55 | $93.32 | -6.46% | 13,718,355 |
| Nov 10, 2025 | $103.30 | $108.00 | $95.58 | $99.77 | -2.47% | 12,654,946 |
| Nov 3, 2025 | $109.46 | $111.29 | $98.71 | $102.30 | -3.61% | 20,341,222 |
| Oct 27, 2025 | $97.51 | $116.66 | $95.84 | $106.13 | +10.22% | 29,187,012 |
| Oct 20, 2025 | $95.05 | $100.39 | $93.18 | $96.29 | +2.21% | 11,412,655 |
| Oct 13, 2025 | $93.99 | $99.80 | $91.10 | $94.21 | +2.38% | 10,967,372 |
| Oct 6, 2025 | $104.84 | $107.25 | $91.69 | $92.02 | -11.39% | 14,276,055 |
| Sep 29, 2025 | $100.47 | $105.45 | $97.93 | $103.85 | +4.27% | 17,450,400 |
| Sep 22, 2025 | $101.27 | $103.16 | $95.34 | $99.60 | -2.14% | 13,562,951 |
| Sep 15, 2025 | $94.52 | $101.94 | $93.28 | $101.78 | +7.68% | 16,847,223 |
| Sep 8, 2025 | $97.91 | $101.20 | $92.41 | $94.52 | -0.76% | 19,781,110 |
| Sep 2, 2025 | $94.10 | $99.98 | $92.76 | $95.24 | -1.37% | 13,323,806 |
| Aug 25, 2025 | $93.91 | $98.06 | $93.46 | $96.56 | +2.48% | 13,345,550 |
| Aug 18, 2025 | $90.54 | $95.72 | $86.54 | $94.22 | +4.35% | 17,498,300 |
| Aug 11, 2025 | $83.19 | $91.63 | $81.18 | $90.29 | +8.51% | 17,782,478 |
| Aug 4, 2025 | $81.41 | $86.64 | $81.00 | $83.21 | +4.04% | 25,707,216 |
| Jul 28, 2025 | $91.18 | $95.20 | $79.05 | $79.98 | -11.25% | 35,920,398 |
| Jul 21, 2025 | $94.35 | $95.16 | $88.21 | $90.12 | -3.40% | 13,971,858 |
| Jul 14, 2025 | $88.92 | $93.78 | $88.61 | $93.29 | +4.83% | 12,501,792 |
| Jul 7, 2025 | $87.16 | $91.66 | $85.82 | $88.99 | +0.82% | 12,023,572 |
| Jun 30, 2025 | $88.53 | $89.20 | $85.51 | $88.27 | +1.53% | 11,379,839 |
| Jun 23, 2025 | $80.61 | $87.73 | $77.64 | $86.94 | +7.35% | 18,717,844 |
| Jun 16, 2025 | $81.32 | $85.40 | $79.79 | $80.99 | +8.84% | 21,210,684 |
| Jun 9, 2025 | $79.41 | $81.84 | $73.91 | $74.41 | -5.21% | 16,090,409 |
| Jun 2, 2025 | $71.75 | $78.73 | $71.61 | $78.50 | +8.34% | 18,575,139 |
| May 26, 2025 | $67.89 | $75.25 | $67.67 | $72.46 | +5.00% | 21,378,405 |
| May 19, 2025 | $69.23 | $72.26 | $67.67 | $69.01 | -3.31% | 13,486,196 |
| May 12, 2025 | $65.50 | $72.18 | $65.20 | $71.37 | +17.13% | 22,148,530 |
| May 5, 2025 | $60.68 | $62.84 | $58.77 | $60.93 | -1.01% | 18,979,669 |
| Apr 28, 2025 | $65.70 | $71.25 | $58.55 | $61.55 | -6.33% | 35,783,170 |
| Apr 21, 2025 | $57.16 | $66.59 | $57.01 | $65.71 | +12.40% | 17,865,183 |
| Apr 14, 2025 | $61.71 | $62.64 | $57.03 | $58.46 | -2.92% | 11,732,102 |
| Apr 7, 2025 | $53.23 | $67.34 | $52.43 | $60.22 | +8.94% | 33,683,070 |
| Mar 31, 2025 | $70.06 | $73.56 | $53.24 | $55.28 | -23.74% | 24,495,184 |
| Mar 24, 2025 | $80.33 | $82.34 | $72.44 | $72.49 | -7.41% | 14,096,009 |
| Mar 17, 2025 | $67.81 | $78.72 | $66.27 | $78.29 | +15.51% | 23,075,488 |
| Mar 10, 2025 | $74.27 | $74.50 | $67.35 | $67.78 | -11.60% | 19,377,667 |
| Mar 3, 2025 | $84.67 | $85.50 | $72.43 | $76.67 | -8.19% | 20,866,497 |
| Feb 24, 2025 | $88.86 | $91.83 | $79.75 | $83.51 | -6.02% | 16,525,685 |
| Feb 18, 2025 | $99.93 | $102.39 | $88.20 | $88.86 | -10.31% | 16,827,641 |
| Feb 10, 2025 | $86.66 | $104.96 | $81.21 | $99.07 | +16.55% | 42,211,770 |
| Feb 3, 2025 | $80.33 | $85.19 | $78.87 | $85.00 | +2.71% | 13,735,745 |
| Jan 27, 2025 | $78.83 | $86.41 | $78.28 | $82.76 | +1.81% | 10,502,371 |
| Jan 21, 2025 | $77.65 | $84.75 | $77.65 | $81.29 | +7.12% | 12,694,361 |
| Jan 13, 2025 | $77.67 | $78.82 | $74.10 | $75.89 | -4.17% | 12,200,714 |
| Jan 6, 2025 | $78.33 | $84.92 | $76.80 | $79.19 | +2.34% | 15,317,535 |
| Dec 30, 2024 | $75.39 | $77.50 | $73.31 | $77.38 | +0.45% | 8,474,688 |
| Dec 23, 2024 | $79.86 | $80.73 | $74.71 | $77.03 | -4.42% | 6,730,224 |
| Dec 16, 2024 | $82.73 | $84.47 | $77.09 | $80.59 | -2.89% | 14,165,145 |
| Dec 9, 2024 | $85.00 | $86.75 | $80.58 | $82.99 | -1.34% | 12,321,095 |
| Dec 2, 2024 | $69.65 | $86.48 | $69.28 | $84.12 | +21.86% | 33,220,292 |
| Nov 25, 2024 | $69.71 | $70.12 | $66.23 | $69.03 | -0.25% | 11,833,667 |
| Nov 18, 2024 | $71.28 | $75.02 | $65.97 | $69.20 | +0.48% | 22,880,187 |
| Nov 11, 2024 | $74.53 | $78.57 | $68.77 | $68.87 | -6.71% | 17,248,896 |
| Nov 4, 2024 | $64.62 | $74.14 | $64.51 | $73.82 | +12.36% | 23,717,540 |
| Oct 28, 2024 | $75.93 | $79.29 | $60.05 | $65.70 | -12.71% | 39,970,501 |
| Oct 21, 2024 | $79.65 | $79.90 | $72.72 | $75.27 | -5.99% | 12,966,401 |
| Oct 14, 2024 | $77.96 | $80.77 | $76.16 | $80.07 | +2.17% | 13,831,540 |
| Oct 7, 2024 | $75.97 | $79.03 | $75.28 | $78.37 | +3.27% | 12,010,947 |
| Sep 30, 2024 | $75.32 | $77.30 | $73.18 | $75.89 | +1.99% | 11,157,649 |
| Sep 23, 2024 | $75.96 | $76.51 | $71.74 | $74.41 | -2.12% | 15,492,639 |
| Sep 16, 2024 | $74.23 | $79.65 | $72.73 | $76.02 | +1.78% | 19,400,602 |
| Sep 9, 2024 | $64.37 | $75.45 | $64.11 | $74.69 | +16.03% | 19,880,559 |
| Sep 3, 2024 | $67.64 | $68.40 | $63.28 | $64.37 | -5.02% | 12,766,792 |
| Aug 26, 2024 | $69.43 | $70.68 | $63.83 | $67.77 | -1.99% | 19,273,630 |
| Aug 19, 2024 | $59.38 | $70.56 | $58.89 | $69.15 | +18.04% | 20,235,544 |
| Aug 12, 2024 | $55.32 | $61.00 | $53.29 | $58.58 | +6.32% | 13,996,992 |
| Aug 5, 2024 | $49.85 | $56.85 | $48.33 | $55.10 | +3.69% | 22,308,436 |
| Jul 29, 2024 | $59.18 | $59.72 | $52.95 | $53.14 | -9.99% | 22,538,981 |
| Jul 22, 2024 | $62.97 | $62.97 | $55.30 | $59.04 | -5.61% | 19,201,142 |
| Jul 15, 2024 | $61.46 | $66.19 | $60.25 | $62.55 | +2.01% | 18,098,622 |
| Jul 8, 2024 | $62.37 | $63.74 | $60.52 | $61.32 | -1.22% | 15,428,105 |
| Jul 1, 2024 | $60.18 | $63.76 | $60.05 | $62.08 | +3.59% | 13,658,206 |
| Jun 24, 2024 | $54.25 | $60.98 | $53.74 | $59.93 | +10.17% | 17,825,492 |
| Jun 17, 2024 | $54.23 | $55.03 | $51.51 | $54.40 | -0.20% | 12,711,531 |
| Jun 10, 2024 | $56.80 | $60.43 | $53.20 | $54.51 | -4.95% | 18,124,774 |
| Jun 3, 2024 | $58.50 | $59.24 | $56.75 | $57.35 | -0.09% | 12,778,911 |
| May 28, 2024 | $56.77 | $58.47 | $55.01 | $57.40 | +1.13% | 10,400,425 |
| May 20, 2024 | $61.18 | $61.46 | $56.12 | $56.76 | -7.62% | 14,212,206 |
| May 13, 2024 | $58.38 | $66.58 | $58.36 | $61.44 | +6.10% | 22,048,733 |
| May 6, 2024 | $59.77 | $61.17 | $57.59 | $57.91 | -2.03% | 12,521,271 |
| Apr 29, 2024 | $57.18 | $61.48 | $56.89 | $59.11 | +4.90% | 26,781,086 |
| Apr 22, 2024 | $57.31 | $63.21 | $56.10 | $56.35 | -0.97% | 39,361,918 |
| Apr 15, 2024 | $59.96 | $60.38 | $56.32 | $56.90 | -5.01% | 16,453,589 |
| Apr 8, 2024 | $60.00 | $63.21 | $59.48 | $59.90 | +0.12% | 15,319,389 |
| Apr 1, 2024 | $65.27 | $65.45 | $58.40 | $59.83 | -8.19% | 19,426,131 |
| Mar 25, 2024 | $63.97 | $66.65 | $63.39 | $65.17 | +2.50% | 12,249,594 |
| Mar 18, 2024 | $64.00 | $66.12 | $62.74 | $63.58 | -0.64% | 21,507,165 |
| Mar 11, 2024 | $64.27 | $66.75 | $62.97 | $63.99 | -0.79% | 19,644,746 |
| Mar 4, 2024 | $63.20 | $65.78 | $61.10 | $64.50 | +1.82% | 27,851,302 |
| Feb 26, 2024 | $64.45 | $65.86 | $61.48 | $63.35 | -1.75% | 29,836,689 |
| Feb 20, 2024 | $68.03 | $68.38 | $62.26 | $64.48 | -10.44% | 53,790,765 |
| Feb 12, 2024 | $96.00 | $99.80 | $71.00 | $72.00 | -24.84% | 77,093,123 |
| Feb 5, 2024 | $90.00 | $98.54 | $86.75 | $95.80 | +5.24% | 25,920,431 |
| Jan 29, 2024 | $89.16 | $93.33 | $87.22 | $91.03 | +2.28% | 18,802,596 |
| Jan 22, 2024 | $88.03 | $94.76 | $86.67 | $89.00 | +2.22% | 25,366,099 |
| Jan 16, 2024 | $85.07 | $87.15 | $81.80 | $87.07 | +1.19% | 19,429,672 |
| Jan 8, 2024 | $89.86 | $94.90 | $85.25 | $86.05 | -3.63% | 29,010,260 |
| Jan 2, 2024 | $90.55 | $91.02 | $85.71 | $89.29 | -2.59% | 19,574,767 |
| Dec 26, 2023 | $91.65 | $96.07 | $91.09 | $91.66 | +0.35% | 19,071,835 |
| Dec 18, 2023 | $93.30 | $96.40 | $88.71 | $91.34 | -4.78% | 32,836,569 |
| Dec 11, 2023 | $103.36 | $108.84 | $95.54 | $95.93 | -7.19% | 30,501,423 |
| Dec 4, 2023 | $101.80 | $106.73 | $100.12 | $103.36 | -0.17% | 21,344,929 |
| Nov 27, 2023 | $95.95 | $108.40 | $95.80 | $103.54 | +9.07% | 49,462,125 |
| Nov 20, 2023 | $92.90 | $96.48 | $91.96 | $94.93 | +2.11% | 16,880,061 |
| Nov 13, 2023 | $80.74 | $93.20 | $79.50 | $92.97 | +14.34% | 33,868,599 |
| Nov 6, 2023 | $84.22 | $86.40 | $79.33 | $81.31 | -4.06% | 42,967,536 |
| Oct 30, 2023 | $56.88 | $86.09 | $55.02 | $84.75 | +50.40% | 92,487,537 |
| Oct 23, 2023 | $59.58 | $64.24 | $55.68 | $56.35 | -5.77% | 28,886,872 |
| Oct 16, 2023 | $66.34 | $68.89 | $59.66 | $59.80 | -9.49% | 30,492,675 |
| Oct 9, 2023 | $70.69 | $75.45 | $65.33 | $66.07 | -8.02% | 22,659,974 |
| Oct 2, 2023 | $70.21 | $72.14 | $67.70 | $71.83 | +1.76% | 22,894,577 |
| Sep 25, 2023 | $68.86 | $71.50 | $66.66 | $70.59 | +1.91% | 23,914,743 |
| Sep 18, 2023 | $75.88 | $76.02 | $69.17 | $69.27 | -9.17% | 28,873,340 |
| Sep 11, 2023 | $84.58 | $88.42 | $75.68 | $76.26 | -8.64% | 31,722,785 |
| Sep 5, 2023 | $80.58 | $95.84 | $80.52 | $83.47 | +2.14% | 57,197,140 |
| Aug 28, 2023 | $77.67 | $82.57 | $76.05 | $81.72 | +6.20% | 23,493,435 |
| Aug 21, 2023 | $79.10 | $81.00 | $75.12 | $76.95 | -2.96% | 22,052,182 |
| Aug 14, 2023 | $78.35 | $84.44 | $75.65 | $79.30 | +0.05% | 33,515,174 |
| Aug 7, 2023 | $86.90 | $88.56 | $77.91 | $79.26 | -8.21% | 31,638,583 |
| Jul 31, 2023 | $91.70 | $98.44 | $85.81 | $86.35 | -3.64% | 83,503,384 |
| Jul 24, 2023 | $73.61 | $89.71 | $67.70 | $89.61 | +21.92% | 90,366,277 |
| Jul 17, 2023 | $74.27 | $79.19 | $72.67 | $73.50 | -0.70% | 33,770,947 |
| Jul 10, 2023 | $63.03 | $79.39 | $62.49 | $74.02 | +17.81% | 52,849,247 |
| Jul 3, 2023 | $64.20 | $67.86 | $60.55 | $62.83 | -1.77% | 21,199,268 |
| Jun 26, 2023 | $62.48 | $65.81 | $61.53 | $63.96 | +2.22% | 25,208,741 |
| Jun 20, 2023 | $70.17 | $70.77 | $60.61 | $62.57 | -11.49% | 24,184,399 |
| Jun 12, 2023 | $69.86 | $75.45 | $69.28 | $70.69 | +1.74% | 33,066,072 |
| Jun 5, 2023 | $59.44 | $74.91 | $59.40 | $69.48 | +15.53% | 58,082,006 |
| May 30, 2023 | $57.49 | $60.95 | $56.30 | $60.14 | +7.30% | 17,601,383 |
| May 22, 2023 | $52.53 | $58.93 | $52.30 | $56.05 | +6.54% | 30,254,214 |
| May 15, 2023 | $53.71 | $54.85 | $51.62 | $52.61 | -2.08% | 24,465,256 |
| May 8, 2023 | $54.96 | $57.71 | $52.92 | $53.73 | -2.26% | 25,470,860 |
| May 1, 2023 | $56.48 | $57.38 | $52.11 | $54.97 | -2.21% | 28,351,136 |
| Apr 24, 2023 | $58.25 | $60.42 | $53.83 | $56.21 | -3.17% | 51,497,852 |
| Apr 17, 2023 | $61.52 | $65.10 | $57.72 | $58.05 | -5.95% | 38,609,478 |
| Apr 10, 2023 | $63.04 | $65.47 | $60.42 | $61.72 | -3.68% | 38,374,424 |
| Apr 3, 2023 | $64.93 | $68.35 | $59.46 | $64.08 | -2.64% | 38,221,917 |
| Mar 27, 2023 | $62.56 | $66.97 | $60.26 | $65.82 | +9.70% | 67,954,886 |
| Mar 20, 2023 | $63.85 | $66.79 | $59.68 | $60.00 | -6.60% | 36,322,064 |
| Mar 13, 2023 | $57.81 | $65.48 | $54.50 | $64.24 | +7.08% | 40,084,662 |
| Mar 6, 2023 | $66.31 | $67.89 | $58.16 | $59.99 | -8.58% | 36,411,182 |
| Feb 27, 2023 | $63.30 | $66.12 | $60.11 | $65.62 | +4.74% | 35,123,019 |
| Feb 21, 2023 | $69.34 | $70.95 | $62.05 | $62.65 | -12.45% | 37,390,548 |
| Feb 13, 2023 | $54.88 | $76.62 | $53.60 | $71.56 | +30.35% | 90,746,802 |
| Feb 6, 2023 | $61.37 | $63.42 | $54.02 | $54.90 | -12.64% | 27,588,446 |
| Jan 30, 2023 | $54.81 | $66.86 | $53.72 | $62.84 | +12.13% | 44,671,224 |
| Jan 23, 2023 | $52.73 | $56.77 | $49.46 | $56.04 | +6.97% | 40,225,322 |
| Jan 17, 2023 | $50.11 | $52.59 | $48.77 | $52.39 | +3.09% | 20,236,989 |
| Jan 9, 2023 | $44.62 | $50.84 | $44.15 | $50.82 | +16.56% | 31,632,420 |
| Jan 3, 2023 | $41.68 | $44.46 | $39.00 | $43.60 | +7.13% | 31,480,437 |
| Dec 27, 2022 | $40.91 | $41.68 | $38.26 | $40.70 | -1.57% | 22,207,593 |
| Dec 19, 2022 | $45.55 | $46.03 | $40.83 | $41.35 | -9.81% | 28,265,294 |
| Dec 12, 2022 | $51.43 | $58.68 | $44.97 | $45.85 | -11.38% | 36,526,149 |
| Dec 5, 2022 | $60.52 | $61.34 | $49.65 | $51.74 | -14.80% | 31,093,319 |
| Nov 28, 2022 | $55.40 | $60.99 | $51.13 | $60.73 | +8.29% | 39,651,380 |
| Nov 21, 2022 | $55.08 | $57.04 | $52.43 | $56.08 | +0.77% | 14,083,694 |
| Nov 14, 2022 | $60.41 | $61.99 | $54.37 | $55.65 | -9.22% | 28,917,917 |
| Nov 7, 2022 | $50.32 | $61.94 | $47.31 | $61.30 | +23.61% | 44,107,630 |
| Oct 31, 2022 | $56.01 | $59.12 | $44.50 | $49.59 | -9.09% | 102,477,812 |
| Oct 24, 2022 | $49.61 | $56.32 | $47.27 | $54.55 | +8.77% | 36,660,826 |
| Oct 17, 2022 | $51.48 | $55.24 | $48.45 | $50.15 | +1.77% | 46,916,367 |
| Oct 10, 2022 | $54.92 | $55.42 | $48.54 | $49.28 | -10.53% | 44,794,444 |
| Oct 3, 2022 | $57.07 | $63.30 | $54.80 | $55.08 | -2.34% | 41,691,534 |
| Sep 26, 2022 | $59.88 | $62.17 | $55.17 | $56.40 | -5.81% | 41,443,399 |
| Sep 19, 2022 | $71.44 | $73.78 | $58.60 | $59.88 | -16.08% | 43,100,721 |
| Sep 12, 2022 | $72.00 | $74.98 | $66.10 | $71.35 | -0.28% | 49,979,592 |
| Sep 6, 2022 | $65.90 | $71.99 | $62.15 | $71.55 | +8.43% | 31,790,949 |
| Aug 29, 2022 | $67.43 | $72.67 | $64.27 | $65.99 | -3.41% | 38,192,148 |
| Aug 22, 2022 | $72.40 | $74.31 | $68.18 | $68.32 | -7.86% | 37,328,560 |
| Aug 15, 2022 | $83.44 | $86.35 | $73.52 | $74.15 | -11.53% | 47,168,365 |
| Aug 8, 2022 | $80.00 | $89.54 | $76.58 | $83.81 | +1.88% | 61,822,999 |
| Aug 1, 2022 | $64.82 | $85.06 | $64.00 | $82.26 | +25.55% | 88,018,170 |
| Jul 25, 2022 | $88.32 | $89.82 | $62.00 | $65.52 | -26.25% | 84,672,291 |
| Jul 18, 2022 | $88.23 | $97.93 | $83.07 | $88.84 | +3.58% | 44,777,448 |
| Jul 11, 2022 | $93.21 | $93.33 | $81.65 | $85.77 | -9.15% | 30,161,497 |
| Jul 5, 2022 | $82.30 | $97.70 | $79.67 | $94.41 | +12.51% | 28,165,007 |
| Jun 27, 2022 | $100.00 | $101.42 | $80.63 | $83.91 | -15.05% | 31,524,201 |
| Jun 21, 2022 | $84.32 | $100.59 | $84.27 | $98.77 | +19.84% | 37,045,412 |
| Jun 13, 2022 | $78.74 | $84.80 | $72.63 | $82.42 | -0.35% | 47,835,129 |
| Jun 6, 2022 | $88.37 | $105.85 | $82.62 | $82.71 | -5.24% | 55,968,133 |
| May 31, 2022 | $95.36 | $98.24 | $86.78 | $87.28 | -9.53% | 21,494,212 |
| May 23, 2022 | $95.35 | $96.77 | $75.03 | $96.47 | +2.41% | 38,222,032 |
| May 16, 2022 | $96.85 | $101.55 | $89.71 | $94.20 | -3.72% | 26,265,777 |
| May 9, 2022 | $94.37 | $98.50 | $75.12 | $97.84 | +1.04% | 43,340,861 |
| May 2, 2022 | $92.67 | $110.56 | $90.36 | $96.83 | +4.23% | 44,273,648 |
| Apr 25, 2022 | $96.35 | $101.90 | $83.72 | $92.90 | -4.32% | 52,394,730 |
| Apr 18, 2022 | $110.70 | $118.29 | $95.23 | $97.09 | -12.81% | 32,942,959 |
| Apr 11, 2022 | $112.71 | $120.24 | $109.82 | $111.36 | -2.95% | 13,289,253 |
| Apr 4, 2022 | $128.98 | $135.99 | $112.59 | $114.74 | -8.62% | 27,357,017 |
| Mar 28, 2022 | $124.70 | $139.58 | $122.44 | $125.56 | +1.46% | 23,965,392 |
| Mar 21, 2022 | $123.80 | $130.90 | $117.62 | $123.75 | -0.88% | 21,339,543 |
| Mar 14, 2022 | $102.31 | $126.28 | $97.91 | $124.85 | +20.22% | 30,420,908 |
| Mar 7, 2022 | $123.49 | $125.28 | $103.67 | $103.85 | -14.53% | 28,034,672 |
| Feb 28, 2022 | $138.23 | $141.93 | $120.28 | $121.50 | -12.97% | 31,974,446 |
| Feb 22, 2022 | $113.11 | $139.82 | $112.01 | $139.61 | +24.14% | 86,427,446 |
| Feb 14, 2022 | $164.46 | $168.60 | $102.60 | $112.46 | -31.40% | 96,468,588 |
| Feb 7, 2022 | $157.57 | $177.96 | $152.50 | $163.94 | +3.28% | 23,147,561 |
| Jan 31, 2022 | $153.48 | $168.75 | $145.18 | $158.73 | +4.96% | 21,855,550 |
| Jan 24, 2022 | $148.45 | $160.20 | $139.47 | $151.23 | -0.59% | 30,287,823 |
| Jan 18, 2022 | $166.20 | $179.68 | $151.53 | $152.13 | -9.17% | 25,250,462 |
| Jan 10, 2022 | $177.04 | $190.50 | $159.76 | $167.48 | -7.17% | 27,579,054 |
| Jan 3, 2022 | $230.63 | $238.36 | $178.61 | $180.41 | -20.94% | 30,816,694 |
| Dec 27, 2021 | $233.62 | $241.46 | $223.21 | $228.20 | -2.28% | 21,602,308 |
| Dec 20, 2021 | $232.26 | $238.75 | $222.06 | $233.52 | -1.24% | 15,833,329 |
| Dec 13, 2021 | $228.29 | $237.18 | $190.23 | $236.46 | +3.15% | 51,376,985 |
| Dec 6, 2021 | $201.39 | $266.05 | $196.94 | $229.25 | +11.53% | 55,477,486 |
| Nov 29, 2021 | $232.77 | $235.92 | $199.14 | $205.55 | -12.59% | 18,245,731 |
| Nov 22, 2021 | $233.56 | $238.27 | $222.32 | $235.16 | +0.45% | 15,921,691 |
| Nov 15, 2021 | $276.03 | $279.30 | $233.86 | $234.10 | -14.99% | 28,516,366 |
| Nov 8, 2021 | $279.67 | $285.63 | $268.58 | $275.38 | -1.16% | 15,528,734 |
| Nov 1, 2021 | $306.48 | $318.43 | $275.14 | $278.62 | -8.62% | 29,318,257 |
| Oct 25, 2021 | $321.96 | $333.34 | $303.65 | $304.90 | -5.28% | 13,087,694 |
| Oct 18, 2021 | $323.85 | $350.60 | $313.40 | $321.88 | -0.77% | 19,522,741 |
| Oct 11, 2021 | $321.52 | $334.11 | $319.14 | $324.38 | +0.32% | 12,320,747 |
| Oct 4, 2021 | $313.33 | $328.75 | $293.90 | $323.36 | +2.83% | 20,386,989 |
| Sep 27, 2021 | $320.23 | $321.40 | $302.11 | $314.46 | -2.31% | 17,198,095 |
| Sep 20, 2021 | $316.84 | $339.60 | $309.67 | $321.89 | -0.68% | 18,931,713 |
| Sep 13, 2021 | $325.75 | $329.53 | $311.61 | $324.10 | -1.28% | 17,223,527 |
| Sep 7, 2021 | $344.00 | $347.72 | $328.00 | $328.30 | -4.08% | 12,150,151 |
| Aug 30, 2021 | $356.74 | $374.74 | $331.00 | $342.27 | -4.13% | 24,645,082 |
| Aug 23, 2021 | $356.48 | $367.79 | $351.19 | $357.03 | +1.66% | 15,089,178 |
| Aug 16, 2021 | $356.86 | $366.37 | $340.00 | $351.20 | -1.79% | 18,617,910 |
| Aug 9, 2021 | $394.01 | $405.34 | $356.71 | $357.59 | -8.65% | 18,672,059 |
| Aug 2, 2021 | $432.00 | $434.49 | $379.00 | $391.47 | -8.60% | 29,841,134 |
| Jul 26, 2021 | $472.11 | $490.76 | $427.40 | $428.31 | -9.57% | 29,456,693 |
| Jul 19, 2021 | $393.68 | $474.97 | $391.18 | $473.65 | +18.42% | 19,948,718 |
| Jul 12, 2021 | $437.60 | $444.58 | $397.25 | $399.99 | -7.33% | 14,595,809 |
| Jul 6, 2021 | $431.45 | $442.00 | $405.15 | $431.61 | +0.30% | 13,508,559 |
| Jun 28, 2021 | $437.00 | $462.99 | $428.63 | $430.32 | -0.14% | 22,626,883 |
| Jun 21, 2021 | $365.05 | $431.98 | $363.10 | $430.94 | +16.97% | 33,135,729 |
| Jun 14, 2021 | $348.08 | $370.75 | $327.52 | $368.43 | +6.18% | 24,957,135 |
| Jun 7, 2021 | $327.12 | $352.74 | $325.30 | $346.98 | +6.07% | 11,143,730 |
| Jun 1, 2021 | $348.97 | $352.99 | $323.50 | $327.12 | -5.65% | 10,066,711 |
| May 24, 2021 | $333.46 | $357.39 | $332.56 | $346.71 | +4.86% | 12,599,531 |
| May 17, 2021 | $313.44 | $339.89 | $305.65 | $330.65 | +4.65% | 18,655,921 |
| May 10, 2021 | $309.26 | $323.50 | $287.66 | $315.95 | -0.33% | 36,107,677 |
| May 3, 2021 | $346.39 | $346.39 | $272.41 | $317.00 | -7.57% | 37,119,927 |
| Apr 26, 2021 | $358.99 | $377.50 | $341.85 | $342.97 | -3.89% | 14,374,841 |
| Apr 19, 2021 | $370.26 | $378.75 | $336.27 | $356.87 | -5.22% | 13,430,956 |
| Apr 12, 2021 | $371.63 | $397.69 | $361.69 | $376.52 | +0.77% | 14,768,469 |
| Apr 5, 2021 | $338.01 | $378.00 | $322.58 | $373.66 | +12.58% | 24,044,947 |
| Mar 29, 2021 | $303.82 | $343.42 | $293.61 | $331.90 | +8.17% | 14,884,634 |
| Mar 22, 2021 | $352.90 | $363.87 | $292.92 | $306.82 | -11.71% | 19,013,638 |
| Mar 15, 2021 | $358.98 | $370.99 | $334.04 | $347.51 | -3.46% | 15,846,192 |
| Mar 8, 2021 | $347.53 | $376.28 | $325.00 | $359.96 | +1.82% | 20,892,318 |
| Mar 1, 2021 | $407.08 | $429.44 | $322.43 | $353.54 | -10.60% | 32,717,815 |
| Feb 22, 2021 | $458.78 | $483.70 | $378.00 | $395.48 | -15.37% | 28,518,295 |
| Feb 16, 2021 | $476.99 | $486.72 | $436.00 | $467.31 | -0.29% | 20,214,451 |
| Feb 8, 2021 | $444.02 | $484.85 | $431.82 | $468.67 | +6.54% | 20,025,525 |
| Feb 1, 2021 | $395.33 | $443.20 | $393.19 | $439.89 | +13.07% | 13,458,896 |
| Jan 25, 2021 | $430.89 | $443.85 | $383.60 | $389.03 | -8.00% | 22,110,544 |
| Jan 19, 2021 | $420.73 | $448.17 | $418.33 | $422.85 | +3.56% | 16,658,808 |
| Jan 11, 2021 | $390.30 | $425.99 | $390.03 | $408.30 | +2.30% | 21,436,474 |
| Jan 4, 2021 | $339.98 | $402.85 | $316.46 | $399.13 | +20.21% | 33,474,990 |
| Dec 28, 2020 | $359.50 | $361.00 | $330.82 | $332.02 | -6.99% | 13,667,303 |
| Dec 21, 2020 | $344.00 | $363.44 | $341.54 | $356.99 | +4.78% | 17,538,239 |
| Dec 14, 2020 | $333.00 | $352.12 | $319.01 | $340.71 | +2.97% | 31,772,539 |
| Dec 7, 2020 | $295.65 | $331.87 | $289.00 | $330.87 | +11.64% | 26,106,529 |
| Nov 30, 2020 | $275.39 | $298.13 | $273.79 | $296.38 | +7.64% | 20,767,278 |
| Nov 23, 2020 | $270.00 | $284.00 | $268.14 | $275.34 | +4.64% | 19,789,643 |
| Nov 16, 2020 | $222.20 | $265.97 | $220.60 | $263.14 | +15.36% | 29,584,513 |
| Nov 9, 2020 | $231.56 | $240.88 | $207.50 | $228.10 | -9.97% | 35,968,372 |
| Nov 2, 2020 | $205.66 | $255.66 | $196.52 | $253.36 | +25.18% | 38,069,286 |
| Oct 26, 2020 | $223.63 | $229.55 | $200.45 | $202.40 | -9.63% | 15,074,102 |
| Oct 19, 2020 | $223.71 | $229.45 | $216.27 | $223.96 | +0.74% | 18,883,285 |
| Oct 12, 2020 | $226.20 | $239.14 | $219.02 | $222.32 | -0.73% | 29,468,858 |
| Oct 5, 2020 | $201.39 | $228.33 | $197.95 | $223.95 | +11.98% | 35,864,423 |
| Sep 28, 2020 | $185.00 | $203.56 | $181.66 | $200.00 | +9.63% | 35,840,434 |
| Sep 21, 2020 | $166.05 | $200.73 | $163.54 | $182.43 | +13.68% | 93,917,406 |
| Sep 14, 2020 | $157.06 | $174.19 | $155.40 | $160.47 | +3.22% | 38,933,410 |
| Sep 8, 2020 | $155.08 | $170.44 | $152.62 | $155.46 | -2.78% | 27,744,578 |
| Aug 31, 2020 | $172.51 | $185.44 | $150.38 | $159.91 | -7.49% | 44,476,356 |
| Aug 24, 2020 | $149.50 | $177.54 | $145.60 | $172.85 | +17.48% | 59,778,058 |
| Aug 17, 2020 | $147.77 | $152.19 | $143.36 | $147.13 | +0.19% | 23,224,106 |
| Aug 10, 2020 | $157.42 | $157.79 | $143.21 | $146.85 | -6.10% | 31,587,997 |
| Aug 3, 2020 | $158.36 | $169.14 | $150.05 | $156.39 | +0.97% | 65,938,184 |
| Jul 27, 2020 | $153.34 | $158.27 | $148.50 | $154.89 | +2.46% | 26,782,126 |
| Jul 20, 2020 | $148.78 | $159.06 | $145.17 | $151.17 | +1.89% | 31,165,877 |
| Jul 13, 2020 | $158.99 | $166.18 | $142.15 | $148.36 | -3.06% | 55,894,476 |
| Jul 6, 2020 | $130.86 | $159.88 | $128.66 | $153.05 | +18.97% | 74,218,569 |
| Jun 29, 2020 | $122.40 | $132.50 | $112.11 | $128.65 | +4.98% | 45,079,606 |
| Jun 22, 2020 | $129.50 | $134.81 | $120.26 | $122.55 | -4.63% | 43,319,553 |
| Jun 15, 2020 | $107.17 | $132.17 | $103.94 | $128.50 | +18.90% | 75,876,514 |
| Jun 8, 2020 | $105.53 | $116.28 | $103.97 | $108.07 | +3.54% | 42,778,949 |
| Jun 1, 2020 | $109.17 | $114.38 | $100.19 | $104.38 | -4.68% | 49,068,480 |
| May 26, 2020 | $110.21 | $112.12 | $101.56 | $109.51 | +0.92% | 30,519,443 |
| May 18, 2020 | $114.53 | $120.09 | $107.62 | $108.51 | -3.91% | 44,412,942 |
| May 11, 2020 | $125.02 | $134.98 | $112.48 | $112.93 | -10.84% | 66,529,978 |
| May 4, 2020 | $113.46 | $138.79 | $112.69 | $126.66 | +11.09% | 86,552,445 |
| Apr 27, 2020 | $126.30 | $130.36 | $111.36 | $114.02 | -8.66% | 46,312,640 |
| Apr 20, 2020 | $127.85 | $135.47 | $118.12 | $124.83 | -1.55% | 69,105,695 |
| Apr 13, 2020 | $92.50 | $132.40 | $91.07 | $126.80 | +37.16% | 108,828,253 |
| Apr 6, 2020 | $83.71 | $94.10 | $83.50 | $92.45 | +13.49% | 27,060,072 |
| Mar 30, 2020 | $88.95 | $94.70 | $79.38 | $81.46 | -6.85% | 35,776,484 |
| Mar 23, 2020 | $77.37 | $101.78 | $74.77 | $87.45 | +14.87% | 77,178,502 |
| Mar 16, 2020 | $74.70 | $80.08 | $58.22 | $76.13 | -5.95% | 85,791,900 |
| Mar 9, 2020 | $91.00 | $101.95 | $74.25 | $80.95 | -20.65% | 54,486,282 |
| Mar 2, 2020 | $115.49 | $116.16 | $98.60 | $102.02 | -10.25% | 50,256,569 |
| Feb 24, 2020 | $110.30 | $120.49 | $105.57 | $113.67 | -4.78% | 68,982,716 |
| Feb 18, 2020 | $131.66 | $133.55 | $118.24 | $119.38 | -8.35% | 64,697,790 |
| Feb 10, 2020 | $124.99 | $151.20 | $124.80 | $130.25 | +4.83% | 130,179,310 |
| Feb 3, 2020 | $123.90 | $133.51 | $123.20 | $124.25 | +2.73% | 38,794,243 |
| Jan 27, 2020 | $127.53 | $131.80 | $120.35 | $120.95 | -7.03% | 44,651,646 |
| Jan 21, 2020 | $132.15 | $140.50 | $128.79 | $130.09 | -0.22% | 41,937,883 |
| Jan 13, 2020 | $130.23 | $137.13 | $126.30 | $130.38 | +1.54% | 57,679,862 |
| Jan 6, 2020 | $136.26 | $144.55 | $128.10 | $128.40 | -6.62% | 63,623,030 |
| Dec 30, 2019 | $137.50 | $138.89 | $127.22 | $137.51 | -1.44% | 46,861,670 |
| Dec 23, 2019 | $137.01 | $149.49 | $136.08 | $139.52 | +1.92% | 49,904,760 |
| Dec 16, 2019 | $134.00 | $141.87 | $127.53 | $136.89 | +3.32% | 71,667,455 |
| Dec 9, 2019 | $143.95 | $149.27 | $132.16 | $132.49 | -8.16% | 67,486,639 |
| Dec 2, 2019 | $145.85 | $153.35 | $132.40 | $144.26 | -10.05% | 133,597,860 |
| Nov 25, 2019 | $160.76 | $168.85 | $157.51 | $160.37 | +1.02% | 57,084,897 |
| Nov 18, 2019 | $157.30 | $165.10 | $147.51 | $158.75 | +0.92% | 122,169,110 |
| Nov 11, 2019 | $120.80 | $158.23 | $120.28 | $157.30 | +29.00% | 118,467,850 |
| Nov 4, 2019 | $147.15 | $148.85 | $116.26 | $121.94 | -16.76% | 125,495,260 |
| Oct 28, 2019 | $137.00 | $151.48 | $136.40 | $146.50 | +9.54% | 75,280,680 |
| Oct 21, 2019 | $128.75 | $136.70 | $126.41 | $133.74 | +2.92% | 66,316,560 |
| Oct 14, 2019 | $120.58 | $139.59 | $117.80 | $129.94 | +6.86% | 116,101,810 |
| Oct 7, 2019 | $107.80 | $124.02 | $104.26 | $121.60 | +13.89% | 112,931,820 |
| Sep 30, 2019 | $99.40 | $109.25 | $98.69 | $106.77 | +7.05% | 88,955,960 |
| Sep 23, 2019 | $108.55 | $111.79 | $98.08 | $99.74 | -7.69% | 120,269,020 |
| Sep 16, 2019 | $146.97 | $152.85 | $103.62 | $108.05 | -26.77% | 151,678,940 |
| Sep 9, 2019 | $173.60 | $176.55 | $139.53 | $147.55 | -13.13% | 100,681,210 |
| Sep 3, 2019 | $150.86 | $170.97 | $150.18 | $169.86 | +12.22% | 79,452,290 |
| Aug 26, 2019 | $140.08 | $153.29 | $139.14 | $151.36 | +9.89% | 61,149,776 |
| Aug 19, 2019 | $132.34 | $143.36 | $128.40 | $137.74 | +5.11% | 42,163,323 |
| Aug 12, 2019 | $129.86 | $142.10 | $127.06 | $131.04 | +4.56% | 66,910,227 |
| Aug 5, 2019 | $97.87 | $128.20 | $96.00 | $125.32 | +24.66% | 74,360,886 |
| Jul 29, 2019 | $110.55 | $111.84 | $99.00 | $100.53 | -8.98% | 30,833,208 |
| Jul 22, 2019 | $107.13 | $111.53 | $103.16 | $110.45 | +3.37% | 33,712,136 |
| Jul 15, 2019 | $102.50 | $113.44 | $100.15 | $106.85 | +4.27% | 54,918,735 |
| Jul 8, 2019 | $97.74 | $105.89 | $97.31 | $102.47 | +4.44% | 48,131,006 |
| Jul 1, 2019 | $92.35 | $98.44 | $87.34 | $98.11 | +8.31% | 38,173,624 |
| Jun 24, 2019 | $102.99 | $103.73 | $90.19 | $90.58 | -11.69% | 46,122,606 |
| Jun 17, 2019 | $101.55 | $108.32 | $101.01 | $102.57 | +0.54% | 28,313,087 |
| Jun 10, 2019 | $102.38 | $106.12 | $97.71 | $102.02 | +0.15% | 47,884,022 |
| Jun 3, 2019 | $90.77 | $104.03 | $88.92 | $101.87 | +12.69% | 65,278,620 |
| May 28, 2019 | $94.15 | $95.10 | $87.80 | $90.40 | -5.62% | 60,637,760 |
| May 20, 2019 | $83.81 | $95.95 | $81.23 | $95.78 | +13.98% | 62,799,870 |
| May 13, 2019 | $80.76 | $87.14 | $78.86 | $84.03 | +1.55% | 71,885,670 |
| May 6, 2019 | $63.05 | $86.50 | $62.56 | $82.75 | +27.27% | 117,699,074 |
| Apr 29, 2019 | $63.70 | $65.18 | $61.85 | $65.02 | +2.49% | 36,167,548 |
| Apr 22, 2019 | $56.09 | $63.57 | $55.92 | $63.44 | +11.93% | 52,762,441 |
| Apr 15, 2019 | $56.20 | $59.27 | $55.02 | $56.68 | +0.32% | 42,698,618 |
| Apr 8, 2019 | $60.25 | $61.95 | $55.88 | $56.50 | -10.88% | 73,167,288 |
| Apr 1, 2019 | $66.20 | $71.30 | $61.91 | $63.40 | -1.72% | 73,097,280 |
| Mar 25, 2019 | $63.80 | $69.00 | $61.12 | $64.51 | +0.94% | 59,235,167 |
| Mar 18, 2019 | $63.22 | $67.99 | $62.61 | $63.91 | +1.78% | 44,383,925 |
| Mar 11, 2019 | $71.04 | $74.35 | $59.63 | $62.79 | -11.90% | 96,342,575 |
| Mar 4, 2019 | $69.37 | $72.97 | $64.63 | $71.27 | +3.17% | 61,904,667 |
| Feb 25, 2019 | $64.83 | $69.89 | $63.22 | $69.08 | +7.15% | 63,527,362 |
| Feb 19, 2019 | $52.67 | $64.92 | $51.14 | $64.47 | +23.79% | 89,685,450 |
| Feb 11, 2019 | $48.27 | $52.23 | $45.02 | $52.08 | +7.89% | 47,407,660 |
| Feb 4, 2019 | $45.24 | $50.70 | $45.01 | $48.27 | +6.77% | 63,339,394 |
| Jan 28, 2019 | $42.26 | $46.36 | $41.27 | $45.21 | +3.48% | 46,600,726 |
| Jan 22, 2019 | $40.21 | $44.00 | $39.42 | $43.69 | +6.61% | 38,957,304 |
| Jan 14, 2019 | $38.89 | $42.84 | $38.60 | $40.98 | +3.56% | 58,875,320 |
| Jan 7, 2019 | $36.83 | $44.48 | $36.52 | $39.57 | +17.31% | 135,741,030 |
| Dec 31, 2018 | $30.85 | $34.11 | $29.29 | $33.73 | +11.84% | 49,063,889 |
| Dec 24, 2018 | $26.62 | $32.17 | $26.30 | $30.16 | +10.56% | 51,536,858 |
| Dec 17, 2018 | $33.49 | $33.80 | $27.04 | $27.28 | -18.37% | 31,085,357 |
| Dec 10, 2018 | $37.46 | $38.40 | $33.00 | $33.42 | -11.87% | 39,491,361 |
| Dec 3, 2018 | $43.37 | $43.37 | $37.80 | $37.92 | -6.94% | 19,826,727 |
| Nov 26, 2018 | $40.64 | $41.97 | $37.51 | $40.75 | +2.08% | 34,549,192 |
| Nov 19, 2018 | $44.40 | $44.55 | $38.51 | $39.92 | -10.45% | 19,941,327 |
| Nov 12, 2018 | $43.25 | $45.68 | $40.31 | $44.58 | +1.46% | 38,687,465 |
| Nov 5, 2018 | $57.96 | $59.18 | $42.71 | $43.94 | -24.10% | 70,835,733 |
| Oct 29, 2018 | $53.46 | $58.70 | $49.28 | $57.89 | +11.71% | 29,434,818 |
| Oct 22, 2018 | $54.53 | $56.16 | $49.32 | $51.82 | -4.20% | 41,945,592 |
| Oct 15, 2018 | $60.20 | $65.30 | $53.81 | $54.09 | -10.46% | 43,255,945 |
| Oct 8, 2018 | $65.80 | $66.85 | $54.80 | $60.41 | -9.76% | 49,225,227 |
| Oct 1, 2018 | $74.82 | $77.57 | $64.33 | $66.94 | -8.34% | 45,426,469 |
| Sep 24, 2018 | $71.68 | $75.70 | $70.29 | $73.03 | +0.80% | 20,582,950 |
| Sep 17, 2018 | $70.91 | $74.25 | $68.40 | $72.45 | +1.87% | 29,715,605 |
| Sep 10, 2018 | $66.50 | $72.18 | $64.80 | $71.12 | +9.03% | 39,467,051 |
| Sep 4, 2018 | $60.54 | $65.99 | $58.78 | $65.23 | +9.65% | 29,090,170 |
| Aug 27, 2018 | $64.00 | $64.48 | $58.21 | $59.49 | -5.96% | 43,431,358 |
| Aug 20, 2018 | $55.83 | $63.53 | $54.96 | $63.26 | +12.82% | 47,770,497 |
| Aug 13, 2018 | $58.02 | $58.35 | $53.61 | $56.07 | -3.41% | 50,207,628 |
| Aug 6, 2018 | $46.94 | $60.65 | $45.87 | $58.05 | +24.92% | 82,495,757 |
| Jul 30, 2018 | $47.50 | $47.65 | $43.41 | $46.47 | -2.25% | 18,990,615 |
| Jul 23, 2018 | $51.26 | $51.82 | $46.08 | $47.54 | -4.48% | 30,554,344 |
| Jul 16, 2018 | $48.51 | $51.45 | $47.16 | $49.77 | +2.07% | 31,866,646 |
| Jul 9, 2018 | $47.13 | $49.69 | $44.67 | $48.76 | +4.41% | 29,239,923 |
| Jul 2, 2018 | $41.74 | $47.27 | $40.55 | $46.70 | +9.57% | 29,723,988 |
| Jun 25, 2018 | $44.14 | $44.98 | $40.00 | $42.62 | -4.67% | 30,289,699 |
| Jun 18, 2018 | $43.00 | $47.64 | $42.75 | $44.71 | +3.26% | 46,675,283 |
| Jun 11, 2018 | $39.66 | $45.81 | $39.60 | $43.30 | +10.35% | 62,527,897 |
| Jun 4, 2018 | $37.37 | $40.47 | $37.13 | $39.24 | +5.85% | 35,619,966 |
| May 29, 2018 | $39.11 | $39.88 | $36.14 | $37.07 | -3.81% | 32,277,465 |
| May 21, 2018 | $36.40 | $39.08 | $33.62 | $38.54 | +8.87% | 37,373,562 |
| May 14, 2018 | $35.46 | $36.50 | $33.53 | $35.40 | +0.74% | 22,734,130 |
| May 7, 2018 | $31.95 | $38.84 | $31.78 | $35.14 | +11.38% | 75,560,189 |
| Apr 30, 2018 | $32.76 | $33.75 | $30.88 | $31.55 | -3.52% | 17,323,997 |
| Apr 23, 2018 | $32.53 | $33.38 | $31.36 | $32.70 | +0.40% | 10,047,784 |
| Apr 16, 2018 | $32.88 | $37.27 | $30.87 | $32.57 | -0.37% | 43,736,719 |
| Apr 9, 2018 | $31.32 | $34.04 | $31.25 | $32.69 | +4.24% | 11,228,447 |
| Apr 2, 2018 | $30.57 | $33.05 | $29.00 | $31.36 | +0.84% | 15,392,459 |
| Mar 26, 2018 | $32.85 | $35.45 | $29.80 | $31.10 | -2.99% | 26,626,981 |
| Mar 19, 2018 | $35.44 | $35.79 | $31.80 | $32.06 | -10.60% | 14,758,240 |
| Mar 12, 2018 | $38.40 | $39.09 | $35.30 | $35.86 | -6.86% | 13,949,116 |
| Mar 5, 2018 | $37.60 | $40.14 | $37.40 | $38.50 | +2.48% | 11,800,953 |
| Feb 26, 2018 | $41.82 | $42.15 | $37.33 | $37.57 | -9.51% | 18,405,520 |
| Feb 20, 2018 | $50.45 | $52.70 | $39.75 | $41.52 | -13.73% | 49,990,740 |
| Feb 12, 2018 | $43.56 | $49.40 | $41.83 | $48.13 | +13.35% | 14,906,565 |
| Feb 5, 2018 | $39.97 | $47.35 | $39.01 | $42.46 | +4.94% | 19,111,935 |
| Jan 29, 2018 | $42.25 | $43.36 | $39.42 | $40.46 | -5.71% | 12,196,541 |
| Jan 22, 2018 | $40.10 | $46.75 | $39.53 | $42.91 | +6.69% | 24,494,749 |
| Jan 16, 2018 | $43.41 | $43.75 | $39.10 | $40.22 | -7.28% | 19,219,196 |
| Jan 8, 2018 | $45.14 | $48.36 | $42.79 | $43.38 | -6.27% | 31,404,810 |
| Jan 2, 2018 | $52.64 | $57.42 | $46.13 | $46.28 | -10.62% | 36,446,926 |
| Dec 26, 2017 | $51.20 | $56.70 | $51.01 | $51.78 | +0.31% | 17,784,507 |
| Dec 18, 2017 | $54.55 | $58.80 | $51.32 | $51.62 | -1.32% | 44,157,646 |
| Dec 11, 2017 | $45.00 | $53.17 | $44.25 | $52.31 | +16.79% | 47,012,726 |
| Dec 4, 2017 | $44.50 | $45.44 | $37.81 | $44.79 | +2.85% | 41,277,891 |
| Nov 27, 2017 | $40.86 | $51.80 | $40.60 | $43.55 | +10.34% | 85,271,487 |
| Nov 20, 2017 | $39.10 | $41.26 | $35.03 | $39.47 | +2.28% | 27,716,430 |
| Nov 13, 2017 | $34.88 | $48.80 | $34.22 | $38.59 | +16.06% | 157,911,658 |
| Nov 6, 2017 | $19.41 | $36.65 | $18.56 | $33.25 | +70.08% | 74,262,388 |
| Oct 30, 2017 | $18.72 | $20.88 | $18.70 | $19.55 | +4.04% | 6,435,578 |
| Oct 23, 2017 | $21.75 | $22.00 | $18.35 | $18.79 | -14.08% | 10,781,583 |
| Oct 16, 2017 | $22.97 | $23.20 | $21.35 | $21.87 | -5.00% | 9,176,320 |
| Oct 9, 2017 | $23.85 | $25.60 | $22.70 | $23.02 | -0.78% | 27,081,497 |
| Oct 2, 2017 | $25.20 | $26.28 | $20.77 | $23.20 | -12.58% | 52,302,432 |
| Sep 28, 2017 | $15.78 | $29.80 | $15.75 | $26.54 | – | 83,105,080 |
Seasonality
ROKU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 1.9% | -10.2% | 1.7% | 8.0% | 9.0% | 9.6% | 9.7% | -3.5% | -2.1% | 22.0% | -3.7% |
| Months up | 4 of 9 | 6 of 9 | 2 of 9 | 4 of 9 | 7 of 9 | 8 of 9 | 6 of 9 | 7 of 9 | 4 of 9 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -12.2% | 3.4% | -3.9% | 23.2% | 11.7% | 6.1% | 5.0% | 8.2% | -3.0% | 1.9% | ||
| 2025 | 11.3% | 0.9% | -15.7% | -3.2% | 6.3% | 21.3% | 7.1% | 2.5% | 3.7% | 6.0% | -8.8% | 12.1% |
| 2024 | -3.9% | -28.3% | 3.1% | -11.5% | -0.5% | 4.4% | -2.9% | 16.4% | 10.2% | -14.2% | 7.7% | 7.7% |
| 2023 | 41.3% | 12.5% | 1.7% | -14.6% | 3.5% | 9.9% | 50.5% | -15.7% | -13.1% | -15.6% | 74.9% | -12.0% |
| 2022 | -28.1% | -14.9% | -10.2% | -25.8% | 2.2% | -13.4% | -20.2% | 3.8% | -17.1% | -1.5% | 6.9% | -31.4% |
| 2021 | 17.2% | 1.7% | -17.6% | 5.3% | 1.1% | 32.5% | -6.7% | -17.7% | -11.1% | -2.7% | -25.3% | 0.3% |
| 2020 | -9.7% | -6.0% | -23.0% | 38.6% | -9.7% | 6.4% | 32.9% | 12.0% | 8.8% | 7.2% | 45.0% | 13.1% |
| 2019 | 46.7% | 47.5% | -2.7% | -1.4% | 42.2% | 0.2% | 14.1% | 46.5% | -32.8% | 44.7% | 8.9% | -16.5% |
| 2018 | -21.6% | 0.4% | -23.7% | 4.6% | 15.1% | 13.8% | 6.6% | 31.0% | 22.8% | -23.9% | -26.7% | -24.8% |
| 2017 | -23.2% | 115.4% | 17.9% |