ROKU: Roku, Inc.

As of Friday, December 5th, 2025

$ 100.09

+5.55 +5.87%

Open: 93.00
High: 101.29
Low: 92.88
Volume: 4,975,446
Previous Close on Thursday, December 4th, 2025

$ 94.54

+1.56 +1.68%

Open: 93.52
High: 95.95
Low: 91.66
Volume: 3,434,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 93.00 101.29 92.88 100.09 4,975,446 +5.55 +5.87
2025-12-04 93.52 95.95 91.66 94.54 3,434,756 +1.56 +1.68
2025-12-03 97.35 97.59 91.77 92.98 4,444,202 -5.28 -5.37
2025-12-02 96.52 99.10 95.73 98.26 2,717,253 +1.74 +1.80
2025-12-01 95.64 96.89 94.20 96.52 2,151,043 -0.27 -0.28
2025-11-28 95.70 96.93 94.61 96.79 1,023,073 +1.16 +1.21
2025-11-26 95.32 97.64 95.14 95.63 1,943,934 +0.75 +0.79
2025-11-25 93.58 95.58 92.56 94.88 2,548,750 +1.30 +1.39
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 101.29
On 2025-12-05		 91.66
On 2025-12-04		 3.30 3.41 99.10
On 2025-12-02		 91.66
On 2025-12-04		 -7.51 96.48
10D 101.29
On 2025-12-05		 90.55
On 2025-11-21		 9.10 10.00 99.10
On 2025-12-02		 91.66
On 2025-12-04		 -7.51 95.66
20D 108.00
On 2025-11-12		 90.55
On 2025-11-21		 -4.73 -4.51 108.00
On 2025-11-12		 90.55
On 2025-11-21		 -16.16 97.63
WTD 101.29
On 2025-12-05		 91.66
On 2025-12-04		 3.30 3.41 99.10
On 2025-12-02		 91.66
On 2025-12-04		 -7.51 96.48
MTD 101.29
On 2025-12-05		 91.66
On 2025-12-04		 3.30 3.41 99.10
On 2025-12-02		 91.66
On 2025-12-04		 -7.51 96.48
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

81.68 -0.13 -0.16 1,714,476
NDSN

Nordson Corporation

238.93 +0.52 +0.22 351,847
ROKU

Roku, Inc.

100.09 +5.55 +5.87 4,975,446