Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	76.27	77.63	75.40	76.42	76.42	0.78%	10,917,013
Jan 6, 2026	79.37	79.37	74.95	75.83	75.83	-6.43%	14,885,039
Jan 5, 2026	81.40	82.38	79.88	81.04	81.04	0.11%	7,987,288
Jan 2, 2026	81.45	81.78	78.80	80.95	80.95	-0.10%	6,877,413
Dec 31, 2025	81.76	81.76	80.61	81.03	81.03	-0.95%	4,349,026
Dec 30, 2025	81.68	82.56	81.36	81.81	81.81	0.36%	5,897,683
Dec 29, 2025	81.12	82.14	80.95	81.52	81.52	-0.85%	4,508,031
Dec 26, 2025	81.72	82.34	80.87	82.22	82.22	0.42%	3,792,772
Dec 24, 2025	80.69	82.12	80.42	81.88	81.88	1.10%	2,669,679
Dec 23, 2025	81.77	82.04	80.30	80.99	80.99	-1.21%	5,374,052
Dec 22, 2025	82.42	83.19	81.40	81.98	81.98	0.05%	6,518,954
Dec 19, 2025	84.10	84.20	81.25	81.94	81.94	-2.35%	15,017,163
Dec 18, 2025	86.68	87.27	83.52	83.91	83.91	-2.33%	9,930,472
Dec 17, 2025	87.50	89.19	85.26	85.91	85.91	-1.75%	6,185,959
Dec 16, 2025	87.18	87.86	86.15	87.44	87.44	0.55%	8,234,041