Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
74.09
+5.09 (7.38%)
At close: May 2, 2025, 4:00 PM
73.98
-0.11 (-0.15%)
After-hours: May 2, 2025, 7:07 PM EDT
Roblox Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 71.38 | 74.24 | 71.20 | 74.09 | 74.09 | 7.38% | 14,981,555 |
May 1, 2025 | 70.11 | 71.60 | 66.50 | 69.00 | 69.00 | 2.91% | 21,650,106 |
Apr 30, 2025 | 63.95 | 67.07 | 63.50 | 67.05 | 67.05 | 0.98% | 10,361,309 |
Apr 29, 2025 | 66.43 | 66.84 | 65.54 | 66.40 | 66.40 | -0.05% | 8,248,182 |
Apr 28, 2025 | 66.38 | 67.10 | 65.65 | 66.43 | 66.43 | -0.23% | 5,738,302 |
Apr 25, 2025 | 65.56 | 66.90 | 65.42 | 66.58 | 66.58 | 1.35% | 4,441,564 |
Apr 24, 2025 | 62.79 | 65.99 | 62.79 | 65.69 | 65.69 | 3.48% | 7,671,804 |
Apr 23, 2025 | 64.08 | 64.63 | 62.65 | 63.48 | 63.48 | 2.14% | 6,948,960 |
Apr 22, 2025 | 60.63 | 62.72 | 60.61 | 62.15 | 62.15 | 3.74% | 6,128,147 |
Apr 21, 2025 | 59.60 | 60.56 | 58.73 | 59.91 | 59.91 | 0.33% | 5,899,827 |
Apr 17, 2025 | 59.30 | 60.63 | 58.91 | 59.71 | 59.71 | 1.05% | 5,119,353 |
Apr 16, 2025 | 58.12 | 60.00 | 57.86 | 59.09 | 59.09 | 0.36% | 6,835,107 |
Apr 15, 2025 | 57.20 | 59.90 | 57.16 | 58.88 | 58.88 | 3.46% | 6,082,894 |
Apr 14, 2025 | 58.48 | 58.80 | 56.03 | 56.91 | 56.91 | -0.61% | 4,406,139 |
Apr 11, 2025 | 55.22 | 57.73 | 55.20 | 57.26 | 57.26 | 2.03% | 5,989,287 |
Apr 10, 2025 | 57.11 | 57.13 | 54.14 | 56.12 | 56.12 | -2.08% | 7,466,406 |
Apr 9, 2025 | 51.18 | 57.40 | 50.84 | 57.31 | 57.31 | 11.89% | 9,857,280 |
Apr 8, 2025 | 54.51 | 55.24 | 50.28 | 51.22 | 51.22 | -2.49% | 5,377,599 |
Apr 7, 2025 | 50.51 | 56.08 | 50.10 | 52.53 | 52.53 | -0.81% | 7,628,384 |
Apr 4, 2025 | 55.89 | 56.50 | 51.27 | 52.96 | 52.96 | -9.03% | 10,526,484 |
Apr 3, 2025 | 57.89 | 59.53 | 57.49 | 58.22 | 58.22 | -5.50% | 6,559,493 |
Apr 2, 2025 | 60.42 | 63.78 | 60.33 | 61.61 | 61.61 | 1.02% | 9,558,988 |
Apr 1, 2025 | 62.23 | 62.23 | 58.22 | 60.99 | 60.99 | 4.63% | 13,916,965 |
Mar 31, 2025 | 57.65 | 58.62 | 56.32 | 58.29 | 58.29 | -1.32% | 5,148,820 |
Mar 28, 2025 | 59.25 | 60.89 | 58.44 | 59.07 | 59.07 | -0.72% | 6,546,551 |
Mar 27, 2025 | 59.75 | 60.61 | 59.17 | 59.50 | 59.50 | -1.42% | 3,415,887 |
Mar 26, 2025 | 61.86 | 62.13 | 60.01 | 60.36 | 60.36 | -2.66% | 3,657,335 |
Mar 25, 2025 | 61.70 | 62.66 | 60.64 | 62.01 | 62.01 | 1.36% | 4,742,355 |
Mar 24, 2025 | 61.93 | 62.50 | 60.79 | 61.18 | 61.18 | 0.03% | 7,901,439 |
Mar 21, 2025 | 58.21 | 61.44 | 57.10 | 61.16 | 61.16 | 5.59% | 13,370,947 |
Mar 20, 2025 | 57.74 | 59.40 | 57.23 | 57.92 | 57.92 | -0.31% | 5,489,204 |
Mar 19, 2025 | 56.12 | 58.77 | 55.80 | 58.10 | 58.10 | 3.79% | 7,160,370 |
Mar 18, 2025 | 56.82 | 57.11 | 54.97 | 55.98 | 55.98 | -1.74% | 4,833,906 |
Mar 17, 2025 | 56.45 | 57.98 | 56.22 | 56.97 | 56.97 | 0.81% | 7,443,279 |
Mar 14, 2025 | 57.36 | 58.44 | 55.50 | 56.51 | 56.51 | 1.40% | 11,659,665 |
Mar 13, 2025 | 57.82 | 57.85 | 54.57 | 55.73 | 55.73 | -1.99% | 13,423,997 |
Mar 12, 2025 | 56.67 | 57.54 | 55.46 | 56.86 | 56.86 | 3.85% | 7,632,251 |
Mar 11, 2025 | 53.46 | 55.37 | 52.56 | 54.75 | 54.75 | 1.82% | 16,627,714 |
Mar 10, 2025 | 55.94 | 55.98 | 52.30 | 53.77 | 53.77 | -5.95% | 12,809,364 |
Mar 7, 2025 | 58.20 | 59.33 | 53.58 | 57.17 | 57.17 | -2.39% | 11,386,622 |
Mar 6, 2025 | 62.04 | 62.38 | 58.37 | 58.57 | 58.57 | -7.49% | 5,941,971 |
Mar 5, 2025 | 62.87 | 63.58 | 61.26 | 63.31 | 63.31 | 1.04% | 3,672,246 |
Mar 4, 2025 | 60.80 | 63.27 | 58.60 | 62.66 | 62.66 | 0.77% | 9,304,440 |
Mar 3, 2025 | 64.40 | 65.17 | 61.86 | 62.18 | 62.18 | -2.29% | 8,510,766 |
Feb 28, 2025 | 62.40 | 64.44 | 61.80 | 63.64 | 63.64 | 5.31% | 13,449,406 |
Feb 27, 2025 | 61.26 | 62.79 | 60.28 | 60.43 | 60.43 | 1.09% | 14,136,806 |
Feb 26, 2025 | 59.39 | 61.05 | 59.07 | 59.78 | 59.78 | 0.64% | 9,741,235 |
Feb 25, 2025 | 60.50 | 60.58 | 58.51 | 59.40 | 59.40 | -2.73% | 7,713,139 |
Feb 24, 2025 | 61.30 | 61.84 | 59.90 | 61.07 | 61.07 | -2.30% | 8,743,059 |
Feb 21, 2025 | 62.82 | 63.00 | 62.04 | 62.51 | 62.51 | -0.49% | 6,810,514 |