RBLX: Roblox Corporation

As of Friday, May 15th, 2026

$ 42.85

-0.87 -1.99%

Open: 43.79
High: 44.19
Low: 42.07
Volume: 11,353,902
Previous Close on Thursday, May 14th, 2026

$ 43.72

+1.76 +4.19%

Open: 42.05
High: 43.94
Low: 41.31
Volume: 9,949,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 43.79 44.19 42.07 42.85 11,353,902 -0.87 -1.99
2026-05-14 42.05 43.94 41.31 43.72 9,949,340 +1.76 +4.19
2026-05-13 41.12 42.24 40.15 41.96 10,375,155 +0.42 +1.01
2026-05-12 42.04 43.48 41.46 41.54 13,990,096 +0.23 +0.56
2026-05-11 41.27 42.38 40.95 41.31 13,660,513 -0.60 -1.43
2026-05-08 44.13 44.49 41.66 41.91 16,608,529 -2.87 -6.41
2026-05-07 44.29 45.98 44.17 44.78 10,584,415 +1.02 +2.33
2026-05-06 44.21 44.64 43.36 43.76 13,890,965 -0.28 -0.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.19
On 2026-05-15		 40.15
On 2026-05-13		 0.94 2.24 43.48
On 2026-05-12		 40.15
On 2026-05-13		 -7.65 42.28
10D 48.43
On 2026-05-04		 40.15
On 2026-05-13		 -2.28 -5.05 48.43
On 2026-05-04		 40.15
On 2026-05-13		 -17.10 43.34
20D 64.42
On 2026-04-21		 40.15
On 2026-05-13		 -17.49 -28.99 64.42
On 2026-04-21		 40.15
On 2026-05-13		 -37.67 49.90
WTD 44.19
On 2026-05-15		 40.15
On 2026-05-13		 0.94 2.24 43.48
On 2026-05-12		 40.15
On 2026-05-13		 -7.65 42.28
MTD 48.43
On 2026-05-04		 40.15
On 2026-05-13		 -12.41 -22.46 48.43
On 2026-05-04		 40.15
On 2026-05-13		 -17.10 43.51
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

42.85 -0.87 -1.99 11,353,902