Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.14	2.16	2.14	2.14	2.14	-	1,021,574
Dec 29, 2025	2.12	2.16	2.12	2.14	2.14	1.90%	330,791
Dec 26, 2025	2.12	2.14	2.10	2.10	2.10	-0.94%	719,835
Dec 25, 2025	2.10	2.16	2.08	2.12	2.12	-	1,225,500
Dec 24, 2025	2.16	2.16	2.08	2.12	2.12	-	1,388,633
Dec 23, 2025	2.16	2.16	2.12	2.12	2.12	-0.93%	234,398
Dec 22, 2025	2.22	2.24	2.12	2.14	2.14	-3.60%	529,593
Dec 19, 2025	2.28	2.28	2.18	2.22	2.22	-2.63%	214,779
Dec 18, 2025	2.30	2.34	2.26	2.28	2.28	-1.72%	160,109
Dec 17, 2025	2.30	2.32	2.24	2.32	2.32	3.57%	32,032
Dec 16, 2025	2.36	2.36	2.24	2.24	2.24	-5.08%	187,310
Dec 15, 2025	2.42	2.44	2.30	2.36	2.36	-3.28%	238,708
Dec 12, 2025	2.50	2.54	2.44	2.44	2.44	-2.40%	172,220
Dec 11, 2025	2.60	2.64	2.42	2.50	2.50	-3.10%	79,221
Dec 9, 2025	2.60	2.60	2.54	2.58	2.58	-	128,310
Dec 8, 2025	2.50	2.58	2.44	2.58	2.58	3.20%	339,183
Dec 4, 2025	2.50	2.50	2.44	2.50	2.50	-	48,599
Dec 3, 2025	2.52	2.54	2.50	2.50	2.50	0.81%	31,128
Dec 2, 2025	2.50	2.52	2.44	2.48	2.48	-2.36%	120,277
Dec 1, 2025	2.56	2.56	2.48	2.54	2.54	-	313,271
Nov 28, 2025	2.56	2.62	2.50	2.54	2.54	1.60%	30,370
Nov 27, 2025	2.46	2.54	2.44	2.50	2.50	1.63%	164,929
Nov 26, 2025	2.44	2.46	2.38	2.46	2.46	-	462,784
Nov 25, 2025	2.46	2.46	2.38	2.46	2.46	-	169,544
Nov 24, 2025	2.46	2.52	2.38	2.46	2.46	-0.81%	109,965
Nov 21, 2025	2.68	2.68	2.46	2.48	2.48	-7.46%	622,340
Nov 20, 2025	2.74	2.74	2.56	2.68	2.68	-1.47%	547,404
Nov 19, 2025	2.72	2.78	2.72	2.72	2.72	-	67,616
Nov 18, 2025	2.78	2.80	2.68	2.72	2.72	-2.86%	140,817
Nov 17, 2025	2.70	2.80	2.60	2.80	2.80	3.70%	194,258
Nov 14, 2025	2.82	2.82	2.66	2.70	2.70	-4.26%	420,434
Nov 13, 2025	2.86	2.86	2.78	2.82	2.82	-2.08%	124,747
Nov 12, 2025	2.88	2.88	2.82	2.88	2.88	-	89,290
Nov 11, 2025	2.96	2.96	2.84	2.88	2.88	-2.70%	381,943
Nov 10, 2025	2.76	2.96	2.72	2.96	2.96	8.03%	925,458
Nov 7, 2025	2.78	2.80	2.72	2.74	2.74	-0.72%	218,180
Nov 6, 2025	2.80	2.84	2.74	2.76	2.76	-1.43%	449,189
Nov 5, 2025	2.82	2.86	2.78	2.80	2.80	-0.71%	314,906
Nov 4, 2025	3.08	3.08	2.82	2.82	2.82	-9.03%	1,244,030
Nov 3, 2025	3.16	3.20	3.00	3.10	3.10	-1.27%	1,187,320
Oct 31, 2025	3.84	3.90	3.02	3.14	3.14	-15.14%	2,959,315
Oct 30, 2025	3.56	3.72	3.52	3.70	3.70	3.93%	287,467
Oct 29, 2025	3.56	3.64	3.54	3.56	3.56	0.56%	493,114
Oct 28, 2025	3.54	3.56	3.46	3.54	3.54	-	195,155
Oct 27, 2025	3.60	3.60	3.50	3.54	3.54	-1.12%	237,389
Oct 24, 2025	3.68	3.68	3.44	3.58	3.58	-2.72%	742,164
Oct 22, 2025	3.68	3.70	3.56	3.68	3.68	0.55%	351,676
Oct 21, 2025	3.68	3.68	3.58	3.66	3.66	-0.54%	146,842
Oct 20, 2025	3.64	3.72	3.60	3.68	3.68	2.22%	479,682
Oct 17, 2025	3.80	3.82	3.58	3.60	3.60	-5.26%	704,218