Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.01	30.22	29.20	29.21	29.21	-2.67%	1,854
Mar 19, 2026	31.00	31.03	29.50	30.01	30.01	-1.90%	11,646
Mar 18, 2026	30.00	30.79	30.00	30.59	30.59	2.34%	4,177
Mar 17, 2026	31.22	31.22	29.84	29.89	29.89	-3.30%	1,331
Mar 16, 2026	30.80	30.91	30.05	30.91	30.91	0.06%	4,540
Mar 13, 2026	29.69	30.89	29.31	30.89	30.89	0.23%	7,136
Mar 12, 2026	30.14	31.07	29.64	30.82	30.82	0.55%	862
Mar 11, 2026	30.64	31.09	30.33	30.65	30.65	-3.62%	208
Mar 10, 2026	32.64	33.02	30.55	31.80	31.80	-1.06%	22,096
Mar 9, 2026	33.85	33.85	32.14	32.14	32.14	-5.02%	33,986
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