Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	57.65	58.62	56.35	58.16	-	-1.54%	3,575,379
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
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