Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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