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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202571.3874.2471.2074.0974.097.38%14,981,555
May 1, 202570.1171.6066.5069.0069.002.91%21,650,106
Apr 30, 202563.9567.0763.5067.0567.050.98%10,361,309
Apr 29, 202566.4366.8465.5466.4066.40-0.05%8,248,182
Apr 28, 202566.3867.1065.6566.4366.43-0.23%5,738,302
Apr 25, 202565.5666.9065.4266.5866.581.35%4,441,564
Apr 24, 202562.7965.9962.7965.6965.693.48%7,671,804
Apr 23, 202564.0864.6362.6563.4863.482.14%6,948,960
Apr 22, 202560.6362.7260.6162.1562.153.74%6,128,147
Apr 21, 202559.6060.5658.7359.9159.910.33%5,899,827
Apr 17, 202559.3060.6358.9159.7159.711.05%5,119,353
Apr 16, 202558.1260.0057.8659.0959.090.36%6,835,107
Apr 15, 202557.2059.9057.1658.8858.883.46%6,082,894
Apr 14, 202558.4858.8056.0356.9156.91-0.61%4,406,139
Apr 11, 202555.2257.7355.2057.2657.262.03%5,989,287
Apr 10, 202557.1157.1354.1456.1256.12-2.08%7,466,406
Apr 9, 202551.1857.4050.8457.3157.3111.89%9,857,280
Apr 8, 202554.5155.2450.2851.2251.22-2.49%5,377,599
Apr 7, 202550.5156.0850.1052.5352.53-0.81%7,628,384
Apr 4, 202555.8956.5051.2752.9652.96-9.03%10,526,484
Apr 3, 202557.8959.5357.4958.2258.22-5.50%6,559,493
Apr 2, 202560.4263.7860.3361.6161.611.02%9,558,988
Apr 1, 202562.2362.2358.2260.9960.994.63%13,916,965
Mar 31, 202557.6558.6256.3258.2958.29-1.32%5,148,820
Mar 28, 202559.2560.8958.4459.0759.07-0.72%6,546,551
Mar 27, 202559.7560.6159.1759.5059.50-1.42%3,415,887
Mar 26, 202561.8662.1360.0160.3660.36-2.66%3,657,335
Mar 25, 202561.7062.6660.6462.0162.011.36%4,742,355
Mar 24, 202561.9362.5060.7961.1861.180.03%7,901,439
Mar 21, 202558.2161.4457.1061.1661.165.59%13,370,947
Mar 20, 202557.7459.4057.2357.9257.92-0.31%5,489,204
Mar 19, 202556.1258.7755.8058.1058.103.79%7,160,370
Mar 18, 202556.8257.1154.9755.9855.98-1.74%4,833,906
Mar 17, 202556.4557.9856.2256.9756.970.81%7,443,279
Mar 14, 202557.3658.4455.5056.5156.511.40%11,659,665
Mar 13, 202557.8257.8554.5755.7355.73-1.99%13,423,997
Mar 12, 202556.6757.5455.4656.8656.863.85%7,632,251
Mar 11, 202553.4655.3752.5654.7554.751.82%16,627,714
Mar 10, 202555.9455.9852.3053.7753.77-5.95%12,809,364
Mar 7, 202558.2059.3353.5857.1757.17-2.39%11,386,622
Mar 6, 202562.0462.3858.3758.5758.57-7.49%5,941,971
Mar 5, 202562.8763.5861.2663.3163.311.04%3,672,246
Mar 4, 202560.8063.2758.6062.6662.660.77%9,304,440
Mar 3, 202564.4065.1761.8662.1862.18-2.29%8,510,766
Feb 28, 202562.4064.4461.8063.6463.645.31%13,449,406
Feb 27, 202561.2662.7960.2860.4360.431.09%14,136,806
Feb 26, 202559.3961.0559.0759.7859.780.64%9,741,235
Feb 25, 202560.5060.5858.5159.4059.40-2.73%7,713,139
Feb 24, 202561.3061.8459.9061.0761.07-2.30%8,743,059
Feb 21, 202562.8263.0062.0462.5162.51-0.49%6,810,514