Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	57.09	57.30	55.16	56.96	56.96	-0.97%	8,673,228
Mar 19, 2026	57.65	59.26	56.16	57.52	57.52	-1.29%	8,498,744
Mar 18, 2026	57.35	59.78	57.00	58.27	58.27	0.83%	11,057,263
Mar 17, 2026	58.81	60.56	57.25	57.79	57.79	-2.33%	6,299,491
Mar 16, 2026	56.88	59.49	56.82	59.17	59.17	4.87%	8,308,659
Mar 13, 2026	56.99	58.02	55.85	56.42	56.42	0.21%	7,375,053
Mar 12, 2026	59.79	60.13	56.30	56.30	56.30	-6.77%	9,654,999
Mar 11, 2026	59.45	60.76	58.70	60.39	60.39	2.65%	6,648,262
Mar 10, 2026	63.55	64.00	58.73	58.83	58.83	-6.10%	13,737,364
Mar 9, 2026	62.46	64.09	61.67	62.65	62.65	-1.39%	11,159,226
Mar 6, 2026	64.29	64.65	62.82	63.53	63.53	-3.86%	8,133,487
Mar 5, 2026	67.78	69.91	65.05	66.08	66.08	-1.96%	7,905,522
Mar 4, 2026	65.63	68.92	65.32	67.40	67.40	0.64%	6,686,780
Mar 3, 2026	64.67	67.69	63.26	66.97	66.97	-0.70%	9,077,712
Mar 2, 2026	66.50	68.11	65.22	67.44	67.44	-1.78%	7,167,857
Feb 27, 2026	69.72	71.19	68.15	68.66	68.66	-3.84%	11,934,056
Feb 26, 2026	68.14	71.53	67.83	71.40	71.40	4.89%	8,877,223
Feb 25, 2026	66.99	68.34	66.20	68.07	68.07	1.46%	7,770,358
Feb 24, 2026	61.85	67.23	60.64	67.09	67.09	7.46%	11,336,123
Feb 23, 2026	61.70	62.84	59.70	62.43	62.43	0.69%	11,533,388
Feb 20, 2026	63.62	63.65	60.33	62.00	62.00	-3.79%	17,391,000
Feb 19, 2026	63.00	65.51	62.81	64.44	64.44	2.19%	11,864,134
Feb 18, 2026	62.74	65.80	62.50	63.06	63.06	0.10%	9,372,801
Feb 17, 2026	63.88	64.60	62.49	63.00	63.00	-0.27%	8,277,647
Feb 13, 2026	64.01	64.54	62.78	63.17	63.17	0.03%	8,409,786
Feb 12, 2026	68.34	68.79	61.61	63.15	63.15	-8.46%	14,715,113
Feb 11, 2026	71.70	73.16	66.93	68.99	68.99	-4.10%	11,244,487
Feb 10, 2026	74.70	76.58	71.15	71.94	71.94	-2.06%	12,986,698
Feb 9, 2026	68.76	74.43	68.28	73.45	73.45	10.58%	19,510,561
Feb 6, 2026	67.41	69.20	60.34	66.42	66.42	9.66%	32,401,444
Feb 5, 2026	62.80	64.84	60.07	60.57	60.57	-3.96%	18,199,181
Feb 4, 2026	64.50	65.06	61.83	63.07	63.07	-3.56%	14,141,396
Feb 3, 2026	66.95	66.95	63.13	65.40	65.40	-3.08%	16,380,632
Feb 2, 2026	67.02	69.41	66.31	67.48	67.48	2.62%	12,786,133
Jan 30, 2026	74.33	75.33	64.54	65.76	65.76	-13.17%	29,584,637
Jan 29, 2026	75.13	75.75	72.43	75.73	75.73	0.61%	9,188,501
Jan 28, 2026	73.46	76.50	72.02	75.27	75.27	4.34%	8,944,936
Jan 27, 2026	74.72	75.16	72.02	72.14	72.14	-2.53%	8,134,600
Jan 26, 2026	73.25	74.30	70.55	74.01	74.01	-0.15%	15,475,958
Jan 23, 2026	75.11	75.11	73.07	74.12	74.12	-0.78%	9,305,857
Jan 22, 2026	76.48	77.23	73.41	74.70	74.70	-1.29%	14,043,163
Jan 21, 2026	78.67	78.84	75.12	75.68	75.68	-4.01%	13,151,791
Jan 20, 2026	84.55	84.76	78.35	78.84	78.84	-9.67%	14,407,838
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