Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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