Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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