Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.38	47.44	41.75	45.13	45.13	-18.33%	53,230,955
Apr 30, 2026	55.71	56.82	54.91	55.26	55.26	-1.81%	16,715,558
Apr 29, 2026	55.65	56.89	53.91	56.28	56.28	0.30%	6,935,961
Apr 28, 2026	57.06	58.89	55.92	56.11	56.11	-2.45%	6,430,985
Apr 27, 2026	55.73	57.86	55.45	57.52	57.52	2.55%	7,340,735
Apr 24, 2026	54.85	56.19	52.62	56.09	56.09	1.15%	11,851,000
Apr 23, 2026	58.46	58.46	53.97	55.45	55.45	-7.03%	10,734,459
Apr 22, 2026	62.31	63.00	59.63	59.64	59.64	-2.64%	7,246,037
Apr 21, 2026	62.01	64.42	60.84	61.26	61.26	-0.92%	7,896,964
Apr 20, 2026	60.00	62.28	59.69	61.83	61.83	2.47%	5,465,110
Apr 17, 2026	61.74	62.99	59.66	60.34	60.34	-0.17%	7,905,310
Apr 16, 2026	61.36	62.11	59.50	60.44	60.44	1.09%	6,683,215
Apr 15, 2026	59.00	61.20	58.88	59.79	59.79	2.56%	7,298,915
Apr 14, 2026	57.94	59.09	56.68	58.30	58.30	1.11%	7,558,501
Apr 13, 2026	55.51	58.96	55.50	57.66	57.66	3.72%	10,953,857
Apr 10, 2026	55.22	55.77	52.72	55.59	55.59	0.76%	7,092,919
Apr 9, 2026	54.80	55.75	53.20	55.17	55.17	-0.47%	9,860,626
Apr 8, 2026	60.11	60.54	55.16	55.43	55.43	-3.60%	6,729,805
Apr 7, 2026	56.83	57.71	55.91	57.50	57.50	0.52%	3,734,923
Apr 6, 2026	59.79	60.66	56.87	57.20	57.20	-4.84%	12,947,108
Apr 2, 2026	56.37	60.23	55.80	60.11	60.11	4.30%	10,748,326
Apr 1, 2026	57.07	58.91	56.47	57.63	57.63	1.89%	9,190,028
Mar 31, 2026	53.06	57.34	52.80	56.56	56.56	8.96%	13,137,253
Mar 30, 2026	52.28	52.91	51.23	51.91	51.91	-0.76%	7,528,865
Mar 27, 2026	53.19	53.41	51.72	52.31	52.31	-2.86%	7,510,666
Mar 26, 2026	55.50	56.65	53.48	53.85	53.85	-4.94%	7,384,173
Mar 25, 2026	56.59	57.98	55.50	56.65	56.65	3.00%	5,791,526
Mar 24, 2026	56.85	57.01	54.33	55.00	55.00	-3.24%	7,149,520
Mar 23, 2026	57.06	57.84	55.81	56.84	56.84	-0.21%	6,523,680
Mar 20, 2026	57.09	57.30	55.16	56.96	56.96	-0.97%	8,673,228
Mar 19, 2026	57.65	59.26	56.16	57.52	57.52	-1.29%	8,498,744
Mar 18, 2026	57.35	59.78	57.00	58.27	58.27	0.83%	11,057,263
Mar 17, 2026	58.81	60.56	57.25	57.79	57.79	-2.33%	6,299,491
Mar 16, 2026	56.88	59.49	56.82	59.17	59.17	4.87%	8,308,659
Mar 13, 2026	56.99	58.02	55.85	56.42	56.42	0.21%	7,375,053
Mar 12, 2026	59.79	60.13	56.30	56.30	56.30	-6.77%	9,654,999
Mar 11, 2026	59.45	60.76	58.70	60.39	60.39	2.65%	6,648,262
Mar 10, 2026	63.55	64.00	58.73	58.83	58.83	-6.10%	13,737,364
Mar 9, 2026	62.46	64.09	61.67	62.65	62.65	-1.39%	11,159,226
Mar 6, 2026	64.29	64.65	62.82	63.53	63.53	-3.86%	8,133,487
Mar 5, 2026	67.78	69.91	65.05	66.08	66.08	-1.96%	7,905,522
Mar 4, 2026	65.63	68.92	65.32	67.40	67.40	0.64%	6,686,780
Mar 3, 2026	64.67	67.69	63.26	66.97	66.97	-0.70%	9,077,712
Mar 2, 2026	66.50	68.11	65.22	67.44	67.44	-1.78%	7,167,857
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