Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.92	60.17	57.49	60.11	60.11	2.04%	7,286,793
Dec 19, 2024	58.33	59.57	57.88	58.91	58.91	0.19%	5,903,700
Dec 18, 2024	60.83	61.53	58.24	58.80	58.80	-4.00%	7,498,800
Dec 17, 2024	60.85	61.35	59.32	61.25	61.25	-0.33%	5,141,349
Dec 16, 2024	58.87	61.77	58.42	61.45	61.45	3.10%	6,389,609
Dec 13, 2024	60.00	60.22	58.78	59.60	59.60	-0.02%	5,793,531
Dec 12, 2024	59.89	61.05	58.60	59.61	59.61	-0.47%	6,492,403
Dec 11, 2024	58.41	61.01	57.65	59.89	59.89	6.45%	13,017,117
Dec 10, 2024	56.91	57.41	55.65	56.26	56.26	-1.18%	5,277,000
Dec 9, 2024	59.22	59.22	55.61	56.93	56.93	-4.01%	8,585,134
Dec 6, 2024	58.87	59.80	57.76	59.31	59.31	0.63%	8,964,106
Dec 5, 2024	54.94	59.14	54.73	58.94	58.94	8.07%	21,008,700
Dec 4, 2024	53.92	54.61	53.36	54.54	54.54	1.89%	5,883,503
Dec 3, 2024	51.76	53.63	51.63	53.53	53.53	2.63%	6,239,400
Dec 2, 2024	50.99	52.65	50.94	52.16	52.16	4.05%	8,231,700
Nov 29, 2024	49.81	50.73	49.68	50.13	50.13	1.54%	3,629,228
Nov 27, 2024	49.09	50.55	48.61	49.37	49.37	0.63%	5,617,900
Nov 26, 2024	49.18	50.01	48.93	49.06	49.06	-0.20%	6,919,336
Nov 25, 2024	49.13	49.49	47.95	49.16	49.16	-0.45%	9,519,130
Nov 22, 2024	49.28	50.38	48.61	49.38	49.38	0.06%	6,826,600
Nov 21, 2024	51.04	51.40	48.10	49.35	49.35	-4.21%	15,731,639
Nov 20, 2024	52.29	52.32	50.60	51.52	51.52	-1.38%	13,117,623
Nov 19, 2024	50.53	53.16	50.53	52.24	52.24	2.37%	9,487,447
Nov 18, 2024	51.00	51.25	50.21	51.03	51.03	0.59%	14,484,500
Nov 15, 2024	52.50	52.53	50.68	50.73	50.73	-3.79%	9,122,600
Nov 14, 2024	52.37	53.57	51.82	52.73	52.73	-0.77%	6,913,600
Nov 13, 2024	54.45	54.65	52.91	53.14	53.14	-2.28%	8,333,900
Nov 12, 2024	54.15	55.09	54.10	54.38	54.38	-0.33%	10,280,627
Nov 11, 2024	52.45	55.10	52.38	54.56	54.56	4.12%	12,354,532
Nov 8, 2024	52.88	54.07	52.17	52.40	52.40	-1.34%	8,165,613
Nov 7, 2024	52.88	53.66	51.85	53.11	53.11	0.40%	7,974,600
Nov 6, 2024	51.99	53.00	50.85	52.90	52.90	3.36%	8,570,916
Nov 5, 2024	49.92	51.61	49.61	51.18	51.18	2.36%	10,265,805
Nov 4, 2024	52.74	53.07	49.97	50.00	50.00	-2.80%	19,491,439
Nov 1, 2024	51.11	52.07	50.66	51.44	51.44	-0.54%	12,925,147
Oct 31, 2024	51.12	52.65	48.00	51.72	51.72	19.89%	37,475,800
Oct 30, 2024	42.72	43.54	42.36	43.14	43.14	1.24%	6,682,811
Oct 29, 2024	42.15	42.96	41.50	42.61	42.61	0.73%	5,487,400
Oct 28, 2024	42.59	43.15	42.18	42.30	42.30	0.38%	5,830,532
Oct 25, 2024	42.14	42.50	41.94	42.14	42.14	0.86%	7,142,449
Oct 24, 2024	41.43	41.94	41.17	41.78	41.78	1.51%	4,923,100
Oct 23, 2024	42.40	43.00	41.13	41.16	41.16	-0.31%	5,882,400
Oct 22, 2024	40.84	41.66	40.57	41.29	41.29	2.43%	6,027,100
Oct 21, 2024	39.50	40.37	39.46	40.31	40.31	0.95%	4,626,917
Oct 18, 2024	39.99	40.16	39.30	39.93	39.93	0.18%	5,751,502
Oct 17, 2024	41.68	41.75	39.83	39.86	39.86	-3.70%	5,973,400
Oct 16, 2024	40.74	41.71	40.52	41.39	41.39	1.55%	5,360,600
Oct 15, 2024	40.95	41.39	40.39	40.76	40.76	-0.07%	6,115,309
Oct 14, 2024	41.66	41.72	39.93	40.79	40.79	-1.95%	7,192,131
Oct 11, 2024	41.32	41.65	41.10	41.60	41.60	0.48%	4,436,500
Oct 10, 2024	41.35	42.13	41.21	41.40	41.40	-0.81%	6,463,105
Oct 9, 2024	40.61	42.37	40.56	41.74	41.74	3.04%	10,691,300
Oct 8, 2024	37.65	40.52	37.50	40.51	40.51	-2.13%	30,320,600
Oct 7, 2024	41.81	41.94	41.27	41.39	41.39	-1.43%	6,662,800
Oct 4, 2024	42.64	42.70	40.88	41.99	41.99	-0.45%	8,199,502
Oct 3, 2024	43.01	43.32	41.81	42.18	42.18	-2.79%	7,790,200
Oct 2, 2024	43.32	43.85	42.88	43.39	43.39	-0.32%	6,515,335
Oct 1, 2024	44.38	44.46	42.86	43.53	43.53	-1.65%	4,922,720
Sep 30, 2024	44.08	44.64	43.90	44.26	44.26	0.18%	4,187,374
Sep 27, 2024	44.63	45.05	43.76	44.18	44.18	-1.54%	6,093,700
Sep 26, 2024	47.81	47.93	44.61	44.87	44.87	-5.81%	7,966,000
Sep 25, 2024	47.45	48.43	47.26	47.64	47.64	1.13%	7,828,400
Sep 24, 2024	45.31	47.21	45.17	47.11	47.11	3.47%	9,528,700
Sep 23, 2024	46.26	46.44	45.10	45.53	45.53	-1.09%	9,134,800
Sep 20, 2024	45.99	46.56	45.54	46.03	46.03	-0.58%	7,791,400
Sep 19, 2024	46.15	46.85	45.66	46.30	46.30	2.25%	7,080,337
Sep 18, 2024	45.75	46.14	45.11	45.28	45.28	-1.01%	6,325,447
Sep 17, 2024	46.42	46.98	45.52	45.74	45.74	-1.08%	5,190,928
Sep 16, 2024	45.82	47.50	45.64	46.24	46.24	0.81%	8,226,600
Sep 13, 2024	45.44	46.12	45.28	45.87	45.87	1.01%	4,713,434
Sep 12, 2024	45.01	46.00	44.53	45.41	45.41	0.93%	5,292,237
Sep 11, 2024	44.37	45.07	43.84	44.99	44.99	0.20%	6,618,600
Sep 10, 2024	43.83	44.90	43.65	44.90	44.90	2.93%	4,463,806
Sep 9, 2024	44.12	45.00	43.20	43.62	43.62	-0.05%	6,759,306
Sep 6, 2024	44.80	44.96	42.33	43.64	43.64	-0.16%	6,199,000
Sep 5, 2024	43.06	43.80	43.02	43.71	43.71	1.04%	3,008,246
Sep 4, 2024	42.78	43.88	42.61	43.26	43.26	0.79%	3,111,900
Sep 3, 2024	43.88	44.03	42.49	42.92	42.92	-2.43%	5,256,700
Aug 30, 2024	43.72	44.49	43.59	43.99	43.99	0.96%	5,261,600
Aug 29, 2024	44.45	44.85	43.45	43.57	43.57	-1.27%	4,613,839
Aug 28, 2024	44.16	44.51	43.73	44.13	44.13	-0.07%	4,182,700
Aug 27, 2024	43.27	44.22	43.09	44.16	44.16	0.50%	5,312,048
Aug 26, 2024	44.05	44.48	43.71	43.94	43.94	-0.50%	4,192,801
Aug 23, 2024	43.60	44.43	43.28	44.16	44.16	1.85%	6,266,500
Aug 22, 2024	43.45	44.03	43.14	43.36	43.36	0.02%	8,955,100
Aug 21, 2024	40.68	43.49	40.67	43.35	43.35	6.93%	11,870,237
Aug 20, 2024	40.50	40.74	39.72	40.54	40.54	-0.78%	11,753,200
Aug 19, 2024	40.54	40.87	39.72	40.86	40.86	0.67%	6,661,500
Aug 16, 2024	40.30	41.17	40.24	40.59	40.59	0.22%	6,136,600
Aug 15, 2024	39.68	40.62	39.22	40.50	40.50	3.61%	5,084,800
Aug 14, 2024	38.86	39.19	38.65	39.09	39.09	0.88%	3,691,600
Aug 13, 2024	38.45	39.68	38.05	38.75	38.75	3.83%	6,551,100
Aug 12, 2024	37.14	37.90	36.91	37.32	37.32	0.81%	5,298,449
Aug 9, 2024	37.33	37.55	36.77	37.02	37.02	-0.40%	4,669,700
Aug 8, 2024	36.49	37.32	36.32	37.17	37.17	2.74%	6,219,718
Aug 7, 2024	38.11	38.70	36.07	36.18	36.18	-3.96%	6,472,100
Aug 6, 2024	36.96	38.11	36.18	37.67	37.67	3.12%	9,997,900
Aug 5, 2024	36.60	37.29	35.30	36.53	36.53	-6.43%	13,114,046
Aug 2, 2024	38.15	39.26	37.31	39.04	39.04	0.49%	7,398,300
Aug 1, 2024	40.09	41.04	37.34	38.85	38.85	-6.43%	15,411,300