RBLX: Roblox Corporation

As of Wednesday, November 5th, 2025

$ 102.24

-1.89 -1.82%

Open: 104.60
High: 104.83
Low: 102.11
Volume: 6,963,840
Previous Close on Tuesday, November 4th, 2025

$ 104.13

-3.53 -3.28%

Open: 104.93
High: 105.74
Low: 102.65
Volume: 9,785,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 104.60 104.83 102.11 102.24 6,963,415 -1.89 -1.82
2025-11-04 104.93 105.74 102.65 104.13 9,785,993 -3.53 -3.28
2025-11-03 112.94 113.60 106.10 107.66 14,291,089 -6.06 -5.33
2025-10-31 118.60 119.85 111.20 113.72 15,968,682 +0.72 +0.64
2025-10-30 125.55 126.28 111.87 113.00 27,709,785 -20.74 -15.51
2025-10-29 131.50 134.67 130.08 133.74 7,114,995 +2.02 +1.53
2025-10-28 131.45 134.34 130.62 131.72 7,678,072 +3.23 +2.51
2025-10-27 129.65 131.25 127.67 128.49 6,370,037 +0.78 +0.61
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 126.28
On 2025-10-30		 102.11
On 2025-11-05		 -31.50 -23.55 126.28
On 2025-10-30		 102.11
On 2025-11-05		 -19.14 108.15
10D 134.67
On 2025-10-29		 102.11
On 2025-11-05		 -25.76 -20.13 134.67
On 2025-10-29		 102.11
On 2025-11-05		 -24.18 119.17
20D 141.95
On 2025-10-15		 102.11
On 2025-11-05		 -23.73 -18.84 141.95
On 2025-10-15		 102.11
On 2025-11-05		 -28.07 125.42
WTD 113.60
On 2025-11-03		 102.11
On 2025-11-05		 -11.48 -10.09 113.60
On 2025-11-03		 102.11
On 2025-11-05		 -10.11 104.68
MTD 113.60
On 2025-11-03		 102.11
On 2025-11-05		 -11.48 -10.09 113.60
On 2025-11-03		 102.11
On 2025-11-05		 -10.11 104.68
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

102.24 -1.89 -1.82 6,963,840