Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	68.66	68.66	66.65	67.40	67.40	-1.65%	861
Oct 7, 2025	66.80	68.53	65.54	68.53	68.53	1.77%	4,599
Oct 6, 2025	65.49	67.35	65.11	67.34	67.34	2.82%	4,827
Oct 3, 2025	67.82	68.20	64.58	65.49	65.49	-7.81%	12,106
Oct 2, 2025	72.93	72.93	70.55	71.04	71.04	-1.13%	1,274
Oct 1, 2025	73.14	73.23	71.85	71.85	71.85	-2.76%	2,343
Sep 30, 2025	74.97	74.97	71.11	73.89	73.89	-1.81%	7,230
Sep 29, 2025	75.15	75.25	74.05	75.25	75.25	4.67%	1,307
Sep 26, 2025	71.13	71.89	69.95	71.89	71.89	0.70%	5,910
Sep 25, 2025	69.88	71.47	68.88	71.39	71.39	1.29%	390
Sep 24, 2025	70.59	71.30	70.48	70.48	70.48	0.50%	440