ROKU: Roku, Inc.

As of Friday, May 22nd, 2026

$ 125.55

+0.47 +0.38%

Open: 125.16
High: 127.88
Low: 125.09
Volume: 1,595,335
Previous Close on Thursday, May 21st, 2026

$ 125.08

+0.92 +0.74%

Open: 123.47
High: 127.76
Low: 122.28
Volume: 1,087,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 125.16 127.88 125.09 125.55 1,595,335 +0.47 +0.38
2026-05-21 123.47 127.76 122.28 125.08 1,087,582 +0.92 +0.74
2026-05-20 121.33 125.03 120.21 124.16 1,896,026 +3.58 +2.97
2026-05-19 123.60 124.40 119.59 120.58 2,400,097 -3.57 -2.88
2026-05-18 124.18 127.28 123.50 124.15 1,929,372 +0.13 +0.10
2026-05-15 122.56 125.65 121.80 124.02 1,856,273 -1.83 -1.45
2026-05-14 126.21 128.00 124.26 125.85 1,854,466 +0.17 +0.14
2026-05-13 128.33 128.38 124.55 125.68 2,550,169 -1.95 -1.53
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 127.88
On 2026-05-22		 119.59
On 2026-05-19		 1.53 1.23 127.28
On 2026-05-18		 119.59
On 2026-05-19		 -6.04 123.90
10D 131.39
On 2026-05-11		 119.59
On 2026-05-19		 -3.98 -3.07 131.39
On 2026-05-11		 119.59
On 2026-05-19		 -8.98 125.08
20D 131.39
On 2026-05-11		 110.10
On 2026-04-30		 10.33 8.97 131.39
On 2026-05-11		 119.59
On 2026-05-19		 -8.98 123.24
WTD 127.88
On 2026-05-22		 119.59
On 2026-05-19		 1.53 1.23 127.28
On 2026-05-18		 119.59
On 2026-05-19		 -6.04 123.90
MTD 131.39
On 2026-05-11		 115.00
On 2026-05-01		 8.99 7.71 131.39
On 2026-05-11		 119.59
On 2026-05-19		 -8.98 125.56
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

62.74 +1.20 +1.95 179,231
LAZ

Lazard Ltd

48.06 +0.38 +0.80 678,455
CARG

CarGurus Inc.

28.24 +0.64 +2.32 1,397,187
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
ROKU

Roku, Inc.

125.55 +0.47 +0.38 1,595,335