RBLX: Roblox Corporation

As of Friday, August 22nd, 2025

$ 117.52

+2.67 +2.32%

Open: 115.78
High: 119.41
Low: 114.12
Volume: 7,638,424
Previous Close on Thursday, August 21st, 2025

$ 114.85

-3.64 -3.07%

Open: 116.39
High: 118.00
Low: 113.70
Volume: 6,971,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 115.78 119.41 114.12 117.52 7,638,424 +2.67 +2.32
2025-08-21 116.39 118.00 113.70 114.85 6,971,371 -3.64 -3.07
2025-08-20 117.70 120.31 114.87 118.49 14,159,815 +0.21 +0.18
2025-08-19 118.35 119.93 115.73 118.28 7,494,105 -1.67 -1.39
2025-08-18 115.46 121.30 112.12 119.95 14,610,144 +2.61 +2.22
2025-08-15 113.83 117.63 112.00 117.34 18,727,747 -7.94 -6.34
2025-08-14 126.91 129.27 124.97 125.28 6,426,212 -1.50 -1.18
2025-08-13 129.81 130.23 123.10 126.78 7,265,751 -2.75 -2.12
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 121.30
On 2025-08-18		 112.12
On 2025-08-18		 0.18 0.15 121.30
On 2025-08-18		 113.70
On 2025-08-21		 -6.27 117.82
10D 133.62
On 2025-08-12		 112.00
On 2025-08-15		 -11.19 -8.69 133.62
On 2025-08-12		 112.00
On 2025-08-15		 -16.18 121.88
20D 150.59
On 2025-07-31		 112.00
On 2025-08-15		 -1.30 -1.09 150.59
On 2025-07-31		 112.00
On 2025-08-15		 -25.63 124.81
WTD 121.30
On 2025-08-18		 112.12
On 2025-08-18		 0.18 0.15 121.30
On 2025-08-18		 113.70
On 2025-08-21		 -6.27 117.82
MTD 135.08
On 2025-08-07		 112.00
On 2025-08-15		 -20.27 -14.71 135.08
On 2025-08-07		 112.00
On 2025-08-15		 -17.09 124.63
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

117.52 +2.67 +2.32 7,638,424