Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	80.50	82.96	80.13	82.26	82.26	0.55%	4,533,290
May 22, 2025	81.10	82.94	81.03	81.81	81.81	0.80%	6,929,543
May 21, 2025	81.05	83.04	80.60	81.16	81.16	-0.67%	6,541,817
May 20, 2025	81.67	81.90	80.06	81.71	81.71	0.62%	9,476,160
May 19, 2025	79.13	81.97	78.66	81.21	81.21	-0.07%	7,479,837
May 16, 2025	80.43	82.02	80.43	81.27	81.27	0.62%	9,291,942
May 15, 2025	79.74	80.90	78.69	80.77	80.77	1.66%	11,137,495
May 14, 2025	77.40	79.50	77.26	79.45	79.45	3.16%	10,788,036
May 13, 2025	73.93	77.24	73.38	77.02	77.02	4.80%	12,375,793
May 12, 2025	73.01	74.60	70.96	73.49	73.49	2.24%	8,716,355
May 9, 2025	70.21	72.47	70.17	71.88	71.88	2.61%	7,287,080
May 8, 2025	70.87	71.61	69.88	70.05	70.05	-0.55%	4,736,762
May 7, 2025	71.03	71.87	70.09	70.44	70.44	-0.47%	5,416,226
May 6, 2025	70.00	71.58	68.55	70.77	70.77	-1.46%	10,523,076
May 5, 2025	71.98	72.95	71.27	71.82	71.82	-3.06%	11,736,362
May 2, 2025	71.38	74.24	71.20	74.09	74.09	7.38%	15,015,558
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