ROKU: Roku, Inc.

As of Friday, August 22nd, 2025

$ 94.22

+3.61 +3.98%

Open: 90.85
High: 95.72
Low: 90.00
Volume: 4,114,799
Previous Close on Thursday, August 21st, 2025

$ 90.61

+2.14 +2.42%

Open: 88.14
High: 91.15
Low: 87.51
Volume: 3,742,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 90.85 95.72 90.00 94.22 4,114,799 +3.61 +3.98
2025-08-21 88.14 91.15 87.51 90.61 3,742,640 +2.14 +2.42
2025-08-20 88.01 89.05 86.54 88.47 2,897,808 -0.33 -0.37
2025-08-19 92.16 92.49 88.65 88.80 3,427,698 -3.53 -3.82
2025-08-18 90.54 92.64 90.44 92.33 3,243,869 +2.04 +2.26
2025-08-15 88.14 91.63 87.26 90.29 4,067,181 +2.78 +3.18
2025-08-14 87.30 88.70 86.25 87.51 2,954,167 -0.58 -0.66
2025-08-13 84.66 88.47 84.50 88.09 4,400,364 +3.77 +4.47
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 95.72
On 2025-08-22		 86.54
On 2025-08-20		 3.93 4.35 92.64
On 2025-08-18		 86.54
On 2025-08-20		 -6.59 90.89
10D 95.72
On 2025-08-22		 81.18
On 2025-08-11		 11.01 13.23 92.64
On 2025-08-18		 86.54
On 2025-08-20		 -6.59 88.66
20D 95.72
On 2025-08-22		 79.05
On 2025-08-01		 4.10 4.55 95.20
On 2025-07-31		 79.05
On 2025-08-01		 -16.96 87.88
WTD 95.72
On 2025-08-22		 86.54
On 2025-08-20		 3.93 4.35 92.64
On 2025-08-18		 86.54
On 2025-08-20		 -6.59 90.89
MTD 95.72
On 2025-08-22		 79.05
On 2025-08-01		 0.06 0.06 92.64
On 2025-08-18		 86.54
On 2025-08-20		 -6.59 86.71
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
DOV

Dover Corp

183.07 +5.66 +3.19 1,059,236
PEG

Public Service Enterprise Group Incorporated

83.70 +0.41 +0.49 3,116,549
HOPE

Hope Bancorp Inc.

11.04 +0.61 +5.80 1,279,651
HCI

HCI Group Inc.

165.46 +1.99 +1.22 124,175
ROKU

Roku, Inc.

94.22 +3.61 +3.98 4,114,799