Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	86.00	91.09	85.26	87.28	87.28	3.11%	16,382,937
Jan 15, 2026	83.85	88.23	82.90	84.65	84.65	2.15%	13,931,113
Jan 14, 2026	86.75	87.25	82.15	82.87	82.87	-2.28%	12,440,632
Jan 13, 2026	76.93	85.48	76.59	84.80	84.80	10.53%	25,173,478
Jan 12, 2026	73.05	77.00	72.83	76.72	76.72	4.71%	11,523,947
Jan 9, 2026	73.75	74.00	72.06	73.27	73.27	-0.84%	11,408,607
Jan 8, 2026	74.86	74.98	71.78	73.89	73.89	-3.31%	13,151,249
Jan 7, 2026	76.27	77.63	75.40	76.42	76.42	0.78%	10,917,013
Jan 6, 2026	79.37	79.37	74.95	75.83	75.83	-6.43%	14,885,039
Jan 5, 2026	81.40	82.38	79.88	81.04	81.04	0.11%	7,987,288
Jan 2, 2026	81.45	81.78	78.80	80.95	80.95	-0.10%	6,877,413
Dec 31, 2025	81.76	81.76	80.61	81.03	81.03	-0.95%	4,349,026
Dec 30, 2025	81.68	82.56	81.36	81.81	81.81	0.36%	5,897,683
Dec 29, 2025	81.12	82.14	80.95	81.52	81.52	-0.85%	4,508,031
Dec 26, 2025	81.72	82.34	80.87	82.22	82.22	0.42%	3,792,772
Dec 24, 2025	80.69	82.12	80.42	81.88	81.88	1.10%	2,669,679
Dec 23, 2025	81.77	82.04	80.30	80.99	80.99	-1.21%	5,374,052
Dec 22, 2025	82.42	83.19	81.40	81.98	81.98	0.05%	6,518,954
Dec 19, 2025	84.10	84.20	81.25	81.94	81.94	-2.35%	15,017,163
Dec 18, 2025	86.68	87.27	83.52	83.91	83.91	-2.33%	9,930,472
Dec 17, 2025	87.50	89.19	85.26	85.91	85.91	-1.75%	6,185,959
Dec 16, 2025	87.18	87.86	86.15	87.44	87.44	0.55%	8,234,041
Dec 15, 2025	87.96	88.37	85.91	86.96	86.96	-1.75%	7,752,237
Dec 12, 2025	90.88	91.88	88.06	88.51	88.51	-6.18%	8,443,789
Dec 11, 2025	94.19	96.27	93.07	94.34	94.34	-0.02%	6,114,960
Dec 10, 2025	99.98	99.98	94.35	94.36	94.36	-4.69%	8,642,009
Dec 9, 2025	97.32	99.27	96.78	99.00	99.00	1.39%	5,849,432
Dec 8, 2025	96.22	97.69	94.78	97.64	97.64	1.41%	5,054,688
Dec 5, 2025	95.67	97.92	94.15	96.28	96.28	1.12%	6,841,330
Dec 4, 2025	92.60	96.14	91.18	95.21	95.21	3.38%	8,113,752
Dec 3, 2025	92.16	93.80	91.06	92.10	92.10	-1.71%	5,598,993
Dec 2, 2025	94.19	95.36	93.45	93.70	93.70	-0.10%	6,748,822
Dec 1, 2025	93.01	94.17	90.65	93.79	93.79	-1.30%	6,282,483
Nov 28, 2025	93.61	95.74	93.08	95.03	95.03	2.48%	3,131,333
Nov 26, 2025	92.17	94.74	92.01	92.73	92.73	1.82%	6,793,373
Nov 25, 2025	89.76	91.25	87.94	91.07	91.07	0.54%	7,060,169
Nov 24, 2025	87.89	90.70	87.08	90.58	90.58	1.49%	11,949,130
Nov 21, 2025	92.12	93.27	88.23	89.25	89.25	-2.67%	10,463,048
Nov 20, 2025	98.13	98.52	91.33	91.70	91.70	-5.82%	15,268,869
Nov 19, 2025	100.33	100.56	94.34	97.37	97.37	-4.29%	10,984,881
Nov 18, 2025	100.47	103.22	99.96	101.73	101.73	0.45%	4,712,111
Nov 17, 2025	102.25	103.78	99.81	101.27	101.27	-0.99%	4,006,523
Nov 14, 2025	99.08	103.37	98.05	102.28	102.28	1.00%	6,381,681
Nov 13, 2025	104.00	104.21	99.40	101.27	101.27	-2.94%	7,788,767
Nov 12, 2025	104.88	105.30	102.63	104.34	104.34	-0.32%	4,472,221
Nov 11, 2025	104.88	105.53	103.55	104.68	104.68	-0.65%	4,166,550
Nov 10, 2025	108.03	108.29	105.26	105.36	105.36	-1.39%	6,315,296
Nov 7, 2025	101.77	107.42	101.77	106.84	106.84	5.49%	8,371,701
Nov 6, 2025	102.00	103.98	100.60	101.28	101.28	-0.94%	6,865,330
Nov 5, 2025	104.60	104.83	102.11	102.24	102.24	-1.82%	6,977,287