Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.36	47.82	46.36	47.28	-	2.47%	3,553,035
May 21, 2026	45.24	46.93	44.93	46.14	46.14	0.76%	8,936,828
May 20, 2026	45.20	45.97	43.78	45.79	45.79	3.01%	12,048,548
May 19, 2026	47.08	47.53	43.88	44.45	44.45	-5.39%	13,432,485
May 18, 2026	42.82	47.60	42.65	46.98	46.98	9.64%	15,890,822
May 15, 2026	43.79	44.19	42.07	42.85	42.85	-1.99%	11,353,914
May 14, 2026	42.05	43.94	41.31	43.72	43.72	4.19%	10,278,587
May 13, 2026	41.12	42.24	40.15	41.96	41.96	1.01%	10,781,331
May 12, 2026	42.04	43.48	41.46	41.54	41.54	0.56%	14,013,526
May 11, 2026	41.27	42.38	40.95	41.31	41.31	-1.43%	14,348,983
May 8, 2026	44.13	44.49	41.66	41.91	41.91	-6.41%	17,103,399
May 7, 2026	44.29	45.98	44.17	44.78	44.78	2.33%	10,619,796
May 6, 2026	44.21	44.64	43.36	43.76	43.76	-0.64%	13,990,658
May 5, 2026	47.13	47.58	43.50	44.04	44.04	-7.42%	18,962,209
May 4, 2026	44.92	48.43	44.60	47.57	47.57	5.41%	17,674,462
May 1, 2026	42.38	47.44	41.75	45.13	45.13	-18.33%	53,403,932
Apr 30, 2026	55.71	56.82	54.91	55.26	55.26	-1.81%	23,970,795
Apr 29, 2026	55.65	56.89	53.91	56.28	56.28	0.30%	7,028,545
Apr 28, 2026	57.06	58.89	55.92	56.11	56.11	-2.45%	6,501,456
Apr 27, 2026	55.73	57.86	55.45	57.52	57.52	2.55%	7,355,034
Apr 24, 2026	54.85	56.19	52.62	56.09	56.09	1.15%	11,981,442
Apr 23, 2026	58.46	58.46	53.97	55.45	55.45	-7.03%	10,759,941
Apr 22, 2026	62.31	63.00	59.63	59.64	59.64	-2.64%	7,668,568
Apr 21, 2026	62.01	64.42	60.84	61.26	61.26	-0.92%	7,915,842
Apr 20, 2026	60.00	62.28	59.69	61.83	61.83	2.47%	5,693,289
Apr 17, 2026	61.74	62.99	59.66	60.34	60.34	-0.17%	7,999,881
Apr 16, 2026	61.36	62.11	59.50	60.44	60.44	1.09%	6,827,263
Apr 15, 2026	59.00	61.20	58.88	59.79	59.79	2.56%	7,322,012
Apr 14, 2026	57.94	59.09	56.68	58.30	58.30	1.11%	7,586,747
Apr 13, 2026	55.51	58.96	55.50	57.66	57.66	3.72%	10,975,806
Apr 10, 2026	55.22	55.77	52.72	55.59	55.59	0.76%	7,105,191
Apr 9, 2026	54.80	55.75	53.20	55.17	55.17	-0.47%	10,161,000
Apr 8, 2026	60.11	60.54	55.16	55.43	55.43	-3.60%	6,754,931
Apr 7, 2026	56.83	57.71	55.91	57.50	57.50	0.52%	3,789,006
Apr 6, 2026	59.79	60.66	56.87	57.20	57.20	-4.84%	13,447,529
Apr 2, 2026	56.37	60.23	55.80	60.11	60.11	4.30%	10,830,251
Apr 1, 2026	57.07	58.91	56.47	57.63	57.63	1.89%	10,894,981
Mar 31, 2026	53.06	57.34	52.80	56.56	56.56	8.96%	13,156,940
Mar 30, 2026	52.28	52.91	51.23	51.91	51.91	-0.76%	7,700,104
Mar 27, 2026	53.19	53.41	51.72	52.31	52.31	-2.86%	7,536,183
Mar 26, 2026	55.50	56.65	53.48	53.85	53.85	-4.94%	7,757,832
Mar 25, 2026	56.59	57.98	55.50	56.65	56.65	3.00%	5,838,365
Mar 24, 2026	56.85	57.01	54.33	55.00	55.00	-3.24%	7,471,750
Mar 23, 2026	57.06	57.84	55.81	56.84	56.84	-0.21%	6,536,912
Mar 20, 2026	57.09	57.30	55.16	56.96	56.96	-0.97%	8,864,837
Mar 19, 2026	57.65	59.26	56.16	57.52	57.52	-1.29%	8,549,588
Mar 18, 2026	57.35	59.78	57.00	58.27	58.27	0.83%	11,067,995
Mar 17, 2026	58.81	60.56	57.25	57.79	57.79	-2.33%	7,339,118
Mar 16, 2026	56.88	59.49	56.82	59.17	59.17	4.87%	8,331,206
Mar 13, 2026	56.99	58.02	55.85	56.42	56.42	0.21%	7,396,022