RBLX: Roblox Corporation

As of Wednesday, May 14th, 2025

$ 79.45

+2.43 +3.16%

Open: 77.40
High: 79.50
Low: 77.26
Volume: 10,616,834
Previous Close on Tuesday, May 13th, 2025

$ 77.02

+3.53 +4.80%

Open: 73.93
High: 77.24
Low: 73.38
Volume: 12,362,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 77.40 79.50 77.26 79.45 10,616,834 +2.43 +3.16
2025-05-13 73.93 77.24 73.38 77.02 12,362,792 +3.53 +4.80
2025-05-12 73.01 74.60 70.96 73.49 8,707,966 +1.61 +2.24
2025-05-09 70.21 72.47 70.17 71.88 7,274,903 +1.83 +2.61
2025-05-08 70.87 71.61 69.88 70.05 4,734,457 -0.39 -0.55
2025-05-07 71.03 71.87 70.09 70.44 5,412,591 -0.33 -0.47
2025-05-06 70.00 71.58 68.55 70.77 10,512,082 -1.05 -1.46
2025-05-05 71.98 72.95 71.27 71.82 11,726,084 -2.27 -3.06
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 79.50
On 2025-05-14		 69.88
On 2025-05-08		 9.01 12.79 71.61
On 2025-05-08		 71.61
On 2025-05-08		 0.00 74.38
10D 79.50
On 2025-05-14		 66.50
On 2025-05-01		 12.40 18.49 74.24
On 2025-05-02		 68.55
On 2025-05-06		 -7.66 72.80
20D 79.50
On 2025-05-14		 57.86
On 2025-04-16		 20.57 34.94 74.24
On 2025-05-02		 68.55
On 2025-05-06		 -7.66 68.23
WTD 79.50
On 2025-05-14		 70.96
On 2025-05-12		 7.57 10.53 74.60
On 2025-05-12		 74.60
On 2025-05-12		 0.00 76.65
MTD 79.50
On 2025-05-14		 66.50
On 2025-05-01		 12.40 18.49 74.24
On 2025-05-02		 68.55
On 2025-05-06		 -7.66 72.80
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

79.45 +2.43 +3.16 10,616,834