Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.93	34.04	32.97	33.84	33.84	-2.48%	10,868
Mar 5, 2026	35.12	36.48	34.53	34.70	34.70	-1.50%	287
Mar 4, 2026	35.20	35.62	34.92	35.23	35.23	0.09%	25,088
Mar 3, 2026	34.51	35.39	34.19	35.20	35.20	0.74%	2,540
Mar 2, 2026	34.54	35.26	34.04	34.94	34.94	-6.05%	4,920
Feb 27, 2026	35.79	37.19	35.00	37.19	37.19	1.39%	2,394
Feb 26, 2026	35.54	36.73	35.54	36.68	36.68	4.59%	3,049
Feb 25, 2026	34.81	35.07	34.32	35.07	35.07	1.77%	402
Feb 24, 2026	32.56	34.46	31.63	34.46	34.46	2.83%	6,341
Feb 23, 2026	32.10	33.51	30.86	33.51	33.51	0.93%	4,225
Feb 20, 2026	34.20	34.20	31.39	33.20	33.20	-2.92%	40,072
Feb 19, 2026	33.30	34.20	32.96	34.20	34.20	-	12,435
Feb 18, 2026	33.68	34.23	32.90	34.20	34.20	3.76%	378
Feb 13, 2026	32.40	33.62	32.40	32.96	32.96	1.70%	32,168
Feb 12, 2026	36.09	36.09	32.41	32.41	32.41	-12.52%	34,785
Feb 11, 2026	36.68	37.70	34.68	37.05	37.05	1.01%	22,047
Feb 10, 2026	39.37	39.67	36.68	36.68	36.68	-5.90%	60,581
Feb 9, 2026	35.40	38.98	35.02	38.98	38.98	11.24%	25,980
Feb 6, 2026	35.40	36.00	31.87	35.04	35.04	-6.56%	228,890
Feb 5, 2026	32.81	37.50	31.75	37.50	37.50	12.01%	46,494
Feb 4, 2026	34.46	34.46	32.45	33.48	33.48	-2.82%	34,211
Feb 3, 2026	35.93	35.93	33.06	34.45	34.45	-11.64%	38,980
Feb 2, 2026	35.77	38.99	35.17	38.99	38.99	-0.03%	15,895
Jan 30, 2026	38.88	39.00	34.07	39.00	39.00	0.44%	84,778
Jan 29, 2026	38.90	39.09	38.29	38.83	38.83	-0.15%	6,387
Jan 28, 2026	38.28	39.45	37.43	38.89	38.89	2.61%	8,876
Jan 27, 2026	39.50	39.50	37.85	37.90	37.90	-1.89%	6,189
Jan 26, 2026	39.39	39.39	37.30	38.63	38.63	-0.95%	12,955
Jan 23, 2026	39.79	39.79	38.70	39.00	39.00	-0.99%	2,421
Jan 22, 2026	41.10	41.12	39.10	39.39	39.39	-2.16%	32,768
Jan 21, 2026	42.12	42.20	40.19	40.26	40.26	-4.42%	3,396
Jan 20, 2026	45.30	45.81	42.12	42.12	42.12	-9.88%	7,700
Jan 19, 2026	47.56	47.56	46.74	46.74	46.74	-0.66%	200
Jan 16, 2026	46.87	48.77	46.87	47.05	47.05	3.16%	7,416
Jan 15, 2026	45.19	47.23	44.71	45.61	45.61	1.94%	14,226
Jan 14, 2026	46.51	46.62	44.32	44.74	44.74	-2.44%	6,957
Jan 13, 2026	41.52	45.86	41.52	45.86	45.86	11.80%	17,263
Jan 12, 2026	39.45	41.20	38.93	41.02	41.02	5.04%	21,378
Jan 9, 2026	40.27	40.27	38.77	39.05	39.05	-2.06%	997
Jan 8, 2026	41.52	41.52	38.75	39.87	39.87	-2.99%	2,307
Jan 7, 2026	41.25	41.70	41.01	41.10	41.10	-0.17%	6,242
Jan 6, 2026	43.88	43.88	40.45	41.17	41.17	-6.18%	6,645
Jan 5, 2026	44.00	44.40	43.45	43.88	43.88	0.99%	2,942
Jan 2, 2026	44.79	44.79	42.82	43.45	43.45	-2.99%	8,967
Dec 30, 2025	44.95	45.26	44.66	44.79	44.79	-1.17%	290
Dec 29, 2025	45.49	45.50	45.21	45.32	45.32	-1.59%	81
Dec 26, 2025	45.27	46.05	44.90	46.05	46.05	2.70%	10,648
Dec 23, 2025	45.02	45.77	44.71	44.84	44.84	-2.07%	17,250
Dec 22, 2025	45.64	46.23	45.28	45.79	45.79	-8.40%	3,146
Dec 19, 2025	46.26	49.99	45.08	49.99	49.99	7.81%	9,041
Dec 18, 2025	47.49	48.35	46.37	46.37	46.37	-1.53%	18,856
Dec 17, 2025	48.36	48.58	47.09	47.09	47.09	-0.84%	408
Dec 16, 2025	47.16	47.49	47.16	47.49	47.49	0.74%	430
Dec 15, 2025	50.12	50.12	46.56	47.14	47.14	-1.38%	1,505
Dec 12, 2025	49.20	49.30	47.80	47.80	47.80	-6.26%	459
Dec 11, 2025	50.97	51.72	50.97	50.99	50.99	-1.64%	2,984
Dec 10, 2025	53.74	54.54	51.84	51.84	51.84	-3.54%	3,899
Dec 9, 2025	53.50	53.95	52.86	53.74	53.74	1.95%	591
Dec 8, 2025	52.19	52.99	51.73	52.71	52.71	0.84%	2,781
Dec 5, 2025	51.20	52.30	50.61	52.27	52.27	3.34%	2,860
Dec 4, 2025	48.44	50.58	48.36	50.58	50.58	3.01%	323
Dec 3, 2025	51.10	51.10	48.44	49.10	49.10	-2.95%	926
Dec 2, 2025	50.33	50.76	50.30	50.59	50.59	0.52%	4,156
Dec 1, 2025	50.76	50.76	48.59	50.33	50.33	-0.85%	10,467
Nov 28, 2025	50.32	50.88	50.00	50.76	50.76	0.04%	171
Nov 27, 2025	48.80	50.74	48.80	50.74	50.74	1.44%	25
Nov 26, 2025	49.99	50.68	49.90	50.02	50.02	2.73%	215
Nov 25, 2025	48.32	48.81	47.74	48.69	48.69	0.77%	1,129
Nov 24, 2025	48.30	48.80	47.37	48.32	48.32	-0.76%	6,873
Nov 21, 2025	50.43	50.43	47.93	48.69	48.69	-6.35%	5,302
Nov 19, 2025	54.10	54.14	50.56	51.99	51.99	-4.47%	7,410
Nov 18, 2025	54.37	54.80	53.20	54.42	54.42	1.10%	1,393
Nov 17, 2025	54.13	54.90	53.78	53.83	53.83	-0.57%	5,864
Nov 14, 2025	52.37	54.42	51.50	54.14	54.14	1.01%	6,709
Nov 13, 2025	55.01	55.01	52.56	53.60	53.60	-2.67%	1,082
Nov 12, 2025	55.15	55.43	54.76	55.07	55.07	-0.11%	1,042
Nov 11, 2025	55.96	55.96	54.78	55.13	55.13	-1.87%	264
Nov 10, 2025	57.60	57.60	56.14	56.18	56.18	-0.35%	214
Nov 7, 2025	54.20	56.47	54.05	56.38	56.38	4.50%	2,989
Nov 6, 2025	55.09	55.40	53.88	53.95	53.95	-2.07%	7,144
Nov 5, 2025	56.81	56.81	54.98	55.09	55.09	-2.46%	813
Nov 4, 2025	56.16	56.52	55.40	56.48	56.48	-1.48%	3,515
Nov 3, 2025	60.29	60.54	56.89	57.33	57.33	-6.51%	50,383
Oct 31, 2025	63.30	64.32	59.70	61.32	61.32	0.10%	4,000
Oct 30, 2025	69.00	69.00	60.40	61.26	61.26	-14.17%	68,296
Oct 29, 2025	70.49	71.61	70.00	71.37	71.37	0.78%	769
Oct 28, 2025	70.84	72.05	70.15	70.82	70.82	2.37%	1,368
Oct 27, 2025	69.28	70.52	68.86	69.18	69.18	-0.26%	1,350
Oct 24, 2025	70.99	70.99	69.36	69.36	69.36	-1.15%	872
Oct 23, 2025	69.69	70.17	69.04	70.17	70.17	1.70%	439
Oct 22, 2025	71.42	71.66	68.30	69.00	69.00	-3.28%	261
Oct 21, 2025	71.98	71.98	69.88	71.34	71.34	-1.49%	2,626
Oct 20, 2025	72.04	72.53	70.67	72.42	72.42	0.53%	3,504
Oct 17, 2025	72.95	73.02	71.27	72.04	72.04	-1.42%	172
Oct 16, 2025	76.10	76.39	72.89	73.08	73.08	-3.26%	1,966
Oct 15, 2025	73.29	77.08	73.29	75.54	75.54	3.08%	2,185
Oct 14, 2025	69.72	75.13	69.00	73.28	73.28	5.21%	4,979
Oct 13, 2025	70.27	70.76	67.93	69.65	69.65	-0.11%	923
Oct 10, 2025	68.60	70.89	68.60	69.73	69.73	2.79%	3,856
Oct 9, 2025	66.05	67.98	66.05	67.84	67.84	0.65%	2,689