ROKU: Roku, Inc.

As of Friday, August 21st, 2026

$ 157.49

+0.37 +0.24%

Open: 157.41
High: 158.69
Low: 156.99
Volume: 1,275,304
Previous Close on Thursday, August 20th, 2026

$ 157.12

+0.32 +0.20%

Open: 156.72
High: 157.80
Low: 156.68
Volume: 1,653,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 157.41 158.69 156.99 157.49 1,275,304 +0.37 +0.24
2026-08-20 156.72 157.80 156.68 157.12 1,653,080 +0.32 +0.20
2026-08-19 157.86 158.10 156.45 156.80 1,194,587 -0.98 -0.62
2026-08-18 157.49 159.69 157.00 157.78 1,718,689 -0.53 -0.33
2026-08-17 157.11 158.51 157.11 158.31 1,642,621 +0.63 +0.40
2026-08-14 155.48 157.86 155.23 157.68 1,357,145 +3.60 +2.34
2026-08-13 151.50 154.12 151.50 154.08 1,446,169 +2.29 +1.51
2026-08-12 150.78 151.87 150.45 151.79 1,468,924 +0.88 +0.58
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 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -0.19 -0.12 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -2.03 157.50
10D 159.69
On 2026-08-18		 150.45
On 2026-08-12		 4.38 2.86 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -2.03 155.38
20D 159.69
On 2026-08-18		 141.67
On 2026-07-27		 15.52 10.93 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -2.03 150.97
WTD 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -0.19 -0.12 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -2.03 157.50
MTD 159.69
On 2026-08-18		 145.20
On 2026-08-04		 12.48 8.61 159.69
On 2026-08-18		 156.45
On 2026-08-19		 -2.03 153.14
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

101.23 +0.56 +0.56 1,170,859
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

92.82 +0.06 +0.06 7,718
CARG

CarGurus Inc.

36.85 -0.04 -0.11 663,113
ROKU

Roku, Inc.

157.49 +0.37 +0.24 1,275,304