Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.82	63.00	62.04	62.51	62.51	-0.49%	6,810,514
Feb 20, 2025	63.47	63.59	60.76	62.82	62.82	-1.29%	13,014,072
Feb 19, 2025	66.19	66.88	63.63	63.64	63.64	-3.72%	5,530,801
Feb 18, 2025	66.83	67.17	64.67	66.10	66.10	-0.97%	7,276,842
Feb 14, 2025	65.48	67.18	65.25	66.75	66.75	1.86%	6,356,587
Feb 13, 2025	63.82	65.60	63.22	65.53	65.53	2.07%	7,822,427
Feb 12, 2025	65.37	66.28	63.96	64.20	64.20	-2.80%	6,736,464
Feb 11, 2025	64.15	66.50	63.75	66.05	66.05	1.54%	8,893,365
Feb 10, 2025	64.78	65.99	63.63	65.05	65.05	-1.86%	11,079,113
Feb 7, 2025	66.69	69.15	64.34	66.28	66.28	-1.25%	23,985,500
Feb 6, 2025	60.14	67.86	60.01	67.12	67.12	-11.06%	52,586,499
Feb 5, 2025	74.21	75.74	73.47	75.47	75.47	2.28%	13,637,942
Feb 4, 2025	71.94	73.86	71.31	73.79	73.79	4.40%	9,083,957
Feb 3, 2025	69.63	71.70	69.63	70.68	70.68	-0.55%	7,748,323
Jan 31, 2025	71.50	71.89	70.25	71.07	71.07	-0.43%	10,723,360
Jan 30, 2025	70.05	71.77	69.50	71.38	71.38	1.86%	11,757,597
Jan 29, 2025	68.85	70.68	68.06	70.08	70.08	2.41%	6,473,026
Jan 28, 2025	67.47	69.12	66.91	68.43	68.43	1.88%	5,572,091
Jan 27, 2025	64.32	67.86	63.88	67.17	67.17	0.15%	5,308,557
Jan 24, 2025	67.20	67.43	66.52	67.07	67.07	-0.06%	3,650,626
Jan 23, 2025	64.77	67.32	64.10	67.11	67.11	1.68%	6,112,464
Jan 22, 2025	66.52	66.85	65.21	66.00	66.00	-0.15%	5,600,355
Jan 21, 2025	66.37	66.86	65.63	66.10	66.10	0.87%	5,421,141
Jan 17, 2025	66.28	66.45	65.13	65.53	65.53	0.41%	5,766,953
Jan 16, 2025	64.53	66.51	64.30	65.26	65.26	2.38%	9,823,869
Jan 15, 2025	63.52	64.43	62.79	63.74	63.74	2.38%	6,072,557
Jan 14, 2025	62.15	62.98	61.33	62.26	62.26	1.45%	7,653,462
Jan 13, 2025	60.57	61.42	59.39	61.37	61.37	-0.73%	7,364,082
Jan 10, 2025	61.36	62.20	60.13	61.82	61.82	-0.37%	6,191,024
Jan 8, 2025	62.83	63.58	60.71	62.05	62.05	1.22%	8,283,571
Jan 7, 2025	62.41	62.48	59.96	61.30	61.30	-1.02%	5,780,754
Jan 6, 2025	60.71	62.42	60.57	61.93	61.93	2.41%	7,279,936
Jan 3, 2025	59.13	61.00	59.13	60.47	60.47	2.77%	4,657,284
Jan 2, 2025	58.50	59.11	57.02	58.84	58.84	1.69%	4,918,810
Dec 31, 2024	58.52	58.78	57.71	57.86	57.86	-1.06%	2,887,975
Dec 30, 2024	58.13	59.21	57.30	58.48	58.48	-1.63%	3,756,871
Dec 27, 2024	59.95	59.95	58.33	59.45	59.45	-0.80%	3,353,382
Dec 26, 2024	59.00	60.10	58.85	59.93	59.93	0.62%	2,723,140
Dec 24, 2024	59.17	59.63	57.89	59.56	59.56	0.49%	2,071,751
Dec 23, 2024	60.44	60.63	59.05	59.27	59.27	-1.40%	4,592,649
Dec 20, 2024	57.92	60.17	57.49	60.11	60.11	2.04%	8,456,404
Dec 19, 2024	58.33	59.57	57.88	58.91	58.91	0.19%	5,903,672
Dec 18, 2024	60.83	61.53	58.24	58.80	58.80	-4.00%	7,498,766
Dec 17, 2024	60.85	61.35	59.32	61.25	61.25	-0.33%	5,141,349
Dec 16, 2024	58.87	61.77	58.42	61.45	61.45	3.10%	6,389,609
Dec 13, 2024	60.00	60.22	58.78	59.60	59.60	-0.02%	5,793,531
Dec 12, 2024	59.89	61.05	58.60	59.61	59.61	-0.47%	6,492,403
Dec 11, 2024	58.41	61.01	57.65	59.89	59.89	6.45%	13,017,117
Dec 10, 2024	56.91	57.41	55.65	56.26	56.26	-1.18%	5,276,999
Dec 9, 2024	59.22	59.22	55.61	56.93	56.93	-4.01%	8,585,134
Dec 6, 2024	58.87	59.80	57.76	59.31	59.31	0.63%	8,964,106
Dec 5, 2024	54.94	59.14	54.73	58.94	58.94	8.07%	21,008,695
Dec 4, 2024	53.92	54.61	53.36	54.54	54.54	1.89%	5,883,503
Dec 3, 2024	51.76	53.63	51.63	53.53	53.53	2.63%	6,239,366
Dec 2, 2024	50.99	52.65	50.94	52.16	52.16	4.05%	8,231,654
Nov 29, 2024	49.81	50.73	49.68	50.13	50.13	1.54%	3,629,228
Nov 27, 2024	49.09	50.55	48.61	49.37	49.37	0.63%	5,617,883
Nov 26, 2024	49.18	50.01	48.93	49.06	49.06	-0.20%	6,919,336
Nov 25, 2024	49.13	49.49	47.95	49.16	49.16	-0.45%	9,519,130
Nov 22, 2024	49.28	50.38	48.61	49.38	49.38	0.06%	6,826,557
Nov 21, 2024	51.04	51.40	48.10	49.35	49.35	-4.21%	15,731,639
Nov 20, 2024	52.29	52.32	50.60	51.52	51.52	-1.38%	13,117,623
Nov 19, 2024	50.53	53.16	50.53	52.24	52.24	2.37%	9,487,447
Nov 18, 2024	51.00	51.25	50.21	51.03	51.03	0.59%	14,484,486
Nov 15, 2024	52.50	52.53	50.68	50.73	50.73	-3.79%	9,122,580
Nov 14, 2024	52.37	53.57	51.82	52.73	52.73	-0.77%	6,913,566
Nov 13, 2024	54.45	54.65	52.91	53.14	53.14	-2.28%	8,333,890
Nov 12, 2024	54.15	55.09	54.10	54.38	54.38	-0.33%	10,280,627
Nov 11, 2024	52.45	55.10	52.38	54.56	54.56	4.12%	12,354,532
Nov 8, 2024	52.88	54.07	52.17	52.40	52.40	-1.34%	8,165,613
Nov 7, 2024	52.88	53.66	51.85	53.11	53.11	0.40%	7,974,557
Nov 6, 2024	51.99	53.00	50.85	52.90	52.90	3.36%	8,570,916
Nov 5, 2024	49.92	51.61	49.61	51.18	51.18	2.36%	10,265,805
Nov 4, 2024	52.74	53.07	49.97	50.00	50.00	-2.80%	19,491,439
Nov 1, 2024	51.11	52.07	50.66	51.44	51.44	-0.54%	12,925,147
Oct 31, 2024	51.12	52.65	48.00	51.72	51.72	19.89%	37,475,785
Oct 30, 2024	42.72	43.54	42.36	43.14	43.14	1.24%	6,682,811
Oct 29, 2024	42.15	42.96	41.50	42.61	42.61	0.73%	5,487,389
Oct 28, 2024	42.59	43.15	42.18	42.30	42.30	0.38%	5,830,532
Oct 25, 2024	42.14	42.50	41.94	42.14	42.14	0.86%	7,142,449
Oct 24, 2024	41.43	41.94	41.17	41.78	41.78	1.51%	4,923,055
Oct 23, 2024	42.40	43.00	41.13	41.16	41.16	-0.31%	5,882,382
Oct 22, 2024	40.84	41.66	40.57	41.29	41.29	2.43%	6,027,097
Oct 21, 2024	39.50	40.37	39.46	40.31	40.31	0.95%	4,626,917
Oct 18, 2024	39.99	40.16	39.30	39.93	39.93	0.18%	5,751,502
Oct 17, 2024	41.68	41.75	39.83	39.86	39.86	-3.70%	5,973,375
Oct 16, 2024	40.74	41.71	40.52	41.39	41.39	1.55%	5,360,569
Oct 15, 2024	40.95	41.39	40.39	40.76	40.76	-0.07%	6,115,309
Oct 14, 2024	41.66	41.72	39.93	40.79	40.79	-1.95%	7,192,131
Oct 11, 2024	41.32	41.65	41.10	41.60	41.60	0.48%	4,436,464
Oct 10, 2024	41.35	42.13	41.21	41.40	41.40	-0.81%	6,463,105
Oct 9, 2024	40.61	42.37	40.56	41.74	41.74	3.04%	10,691,274
Oct 8, 2024	37.65	40.52	37.50	40.51	40.51	-2.13%	30,320,584
Oct 7, 2024	41.81	41.94	41.27	41.39	41.39	-1.43%	6,662,791
Oct 4, 2024	42.64	42.70	40.88	41.99	41.99	-0.45%	8,199,502
Oct 3, 2024	43.01	43.32	41.81	42.18	42.18	-2.79%	7,790,190
Oct 2, 2024	43.32	43.85	42.88	43.39	43.39	-0.32%	6,515,335
Oct 1, 2024	44.38	44.46	42.86	43.53	43.53	-1.65%	4,922,720
Sep 30, 2024	44.08	44.64	43.90	44.26	44.26	0.18%	4,187,374
Sep 27, 2024	44.63	45.05	43.76	44.18	44.18	-1.54%	6,093,694