5 DAY PERFORMANCE
+31.87%
1 MONTH PERFORMANCE
+63.25%
3 MONTH PERFORMANCE
+32.52%
6 MONTH PERFORMANCE
+9.97%
YEAR-TO-DATE PERFORMANCE
-22.70%
1 YEAR PERFORMANCE
-54.22%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.90 | $51.25 (0.69%) | $51.55 | $49.67 | 9.53 M | $36.73 B |
| 09/18/2026 | $47.55 | $47.82 (0.57%) | $48.14 | $46.26 | 13.06 M | $34.28 B |
| 09/17/2026 | $48.15 | $47.50 (-1.35%) | $48.79 | $46.85 | 6.55 M | $34.05 B |
| 09/16/2026 | $50.11 | $47.43 (-5.35%) | $50.34 | $47.24 | 9.08 M | $34.00 B |
| 09/15/2026 | $50.52 | $50.24 (-0.55%) | $51.27 | $49.90 | 8.01 M | $36.01 B |
| 09/14/2026 | $47.50 | $51.29 (7.98%) | $51.30 | $46.73 | 18.63 M | $36.76 B |
| 09/11/2026 | $45.30 | $45.50 (0.44%) | $46.50 | $45.19 | 6.35 M | $32.61 B |
| 09/10/2026 | $45.09 | $44.88 (-0.47%) | $45.77 | $44.11 | 6.49 M | $32.17 B |
| 09/09/2026 | $44.51 | $44.52 (0.02%) | $45.05 | $43.50 | 8.63 M | $31.91 B |
| 09/08/2026 | $44.56 | $44.82 (0.58%) | $45.76 | $43.18 | 13.94 M | $32.13 B |
| 09/04/2026 | $41.45 | $43.31 (4.49%) | $43.46 | $41.31 | 9.98 M | $31.04 B |
| 09/03/2026 | $41.75 | $41.51 (-0.57%) | $43.28 | $41.24 | 7.91 M | $29.75 B |
| 09/02/2026 | $39.89 | $41.21 (3.31%) | $41.28 | $39.37 | 6.55 M | $29.54 B |
| 09/01/2026 | $40.80 | $40.67 (-0.32%) | $40.99 | $39.35 | 9.24 M | $29.15 B |
| 08/31/2026 | $38.58 | $41.29 (7.02%) | $41.58 | $38.26 | 19.57 M | $29.60 B |
| 08/28/2026 | $38.50 | $38.53 (0.08%) | $39.35 | $37.98 | 7.74 M | $27.62 B |
| 08/27/2026 | $37.75 | $38.15 (1.06%) | $38.60 | $37.31 | 11.49 M | $27.34 B |
| 08/26/2026 | $39.04 | $37.56 (-3.79%) | $39.95 | $37.41 | 11.64 M | $26.92 B |
| 08/25/2026 | $38.89 | $39.12 (0.59%) | $39.95 | $38.22 | 8.21 M | $28.04 B |
| 08/24/2026 | $38.56 | $38.76 (0.52%) | $39.98 | $38.33 | 8.34 M | $27.78 B |
| 08/21/2026 | $38.74 | $38.37 (-0.96%) | $39.38 | $38.06 | 9.81 M | $27.50 B |
| 08/20/2026 | $38.54 | $38.63 (0.23%) | $39.10 | $37.20 | 11.46 M | $27.69 B |
| 08/19/2026 | $38.06 | $38.69 (1.66%) | $40.19 | $37.82 | 12.91 M | $27.73 B |
| 08/18/2026 | $37.85 | $37.67 (-0.48%) | $38.78 | $37.62 | 8.06 M | $27.00 B |
| 08/17/2026 | $38.08 | $37.93 (-0.39%) | $38.64 | $37.43 | 10.83 M | $27.19 B |
| 08/14/2026 | $38.49 | $38.23 (-0.68%) | $39.14 | $37.95 | 9.56 M | $27.40 B |
| 08/13/2026 | $35.89 | $37.95 (5.74%) | $38.29 | $35.41 | 11.19 M | $27.20 B |
| 08/12/2026 | $36.30 | $35.54 (-2.09%) | $36.58 | $35.16 | 11.28 M | $25.47 B |
| 08/11/2026 | $36.70 | $36.22 (-1.31%) | $37.46 | $36.19 | 24.67 M | $25.96 B |
| 08/10/2026 | $37.84 | $37.05 (-2.09%) | $39.68 | $37.04 | 14.20 M | $26.56 B |
| 08/07/2026 | $36.79 | $37.79 (2.72%) | $37.99 | $36.24 | 18.48 M | $27.09 B |
| 08/06/2026 | $35.60 | $36.04 (1.24%) | $37.09 | $35.40 | 8.69 M | $25.83 B |
| 08/05/2026 | $37.45 | $36.19 (-3.36%) | $37.89 | $35.53 | 14.98 M | $25.94 B |
| 08/04/2026 | $36.64 | $37.00 (0.98%) | $38.28 | $36.64 | 26.98 M | $26.52 B |
| 08/03/2026 | $35.58 | $36.67 (3.06%) | $37.99 | $35.03 | 25.08 M | $26.28 B |
| 07/31/2026 | $38.88 | $35.60 (-8.44%) | $40.00 | $33.88 | 63.12 M | $25.52 B |
| 07/30/2026 | $49.46 | $48.67 (-1.6%) | $50.92 | $47.50 | 26.43 M | $34.89 B |
| 07/29/2026 | $49.37 | $50.13 (1.54%) | $51.05 | $48.60 | 6.97 M | $35.93 B |
| 07/28/2026 | $48.61 | $49.50 (1.83%) | $50.69 | $47.37 | 6.62 M | $35.48 B |
| 07/27/2026 | $48.37 | $48.42 (0.1%) | $48.78 | $45.76 | 8.41 M | $34.71 B |
| 07/24/2026 | $48.16 | $47.55 (-1.27%) | $48.66 | $47.14 | 4.72 M | $33.84 B |
| 07/23/2026 | $48.70 | $47.55 (-2.36%) | $49.00 | $47.13 | 5.48 M | $33.84 B |
| 07/22/2026 | $52.41 | $49.64 (-5.29%) | $52.54 | $49.61 | 5.89 M | $35.33 B |
| 07/21/2026 | $52.82 | $52.50 (-0.61%) | $53.96 | $52.44 | 5.35 M | $37.36 B |
| 07/20/2026 | $52.00 | $53.25 (2.4%) | $55.42 | $51.74 | 9.52 M | $37.90 B |
| 07/17/2026 | $52.18 | $51.68 (-0.96%) | $52.80 | $50.56 | 7.40 M | $36.78 B |
| 07/16/2026 | $56.91 | $54.01 (-5.1%) | $57.48 | $53.63 | 8.76 M | $38.44 B |
| 07/15/2026 | $56.00 | $57.07 (1.91%) | $57.23 | $55.09 | 6.44 M | $40.62 B |
| 07/14/2026 | $54.87 | $54.47 (-0.73%) | $55.36 | $53.89 | 5.30 M | $38.77 B |
| 07/13/2026 | $55.53 | $55.03 (-0.9%) | $57.55 | $55.03 | 6.30 M | $39.16 B |
| 07/10/2026 | $57.66 | $55.35 (-4.01%) | $58.10 | $54.20 | 6.42 M | $39.39 B |
| 07/09/2026 | $54.37 | $56.43 (3.79%) | $56.45 | $54.37 | 6.06 M | $40.16 B |
| 07/08/2026 | $55.84 | $55.12 (-1.29%) | $55.92 | $53.56 | 6.16 M | $39.23 B |
| 07/07/2026 | $57.38 | $56.71 (-1.17%) | $58.09 | $56.20 | 7.31 M | $40.36 B |
| 07/06/2026 | $55.11 | $57.03 (3.48%) | $58.40 | $54.98 | 7.86 M | $40.59 B |
| 07/02/2026 | $54.40 | $55.41 (1.86%) | $56.05 | $53.30 | 8.72 M | $39.44 B |
| 07/01/2026 | $55.46 | $57.95 (4.49%) | $58.43 | $55.01 | 13.71 M | $41.24 B |
| 06/30/2026 | $54.52 | $54.38 (-0.26%) | $55.99 | $53.90 | 9.51 M | $38.70 B |
| 06/29/2026 | $50.90 | $54.34 (6.76%) | $55.35 | $50.79 | 16.93 M | $38.67 B |
| 06/26/2026 | $45.94 | $47.56 (3.53%) | $47.69 | $44.70 | 10.79 M | $33.85 B |
| 06/25/2026 | $47.74 | $46.39 (-2.83%) | $47.74 | $45.15 | 9.58 M | $33.02 B |
| 06/24/2026 | $47.00 | $47.94 (2%) | $49.54 | $46.60 | 8.15 M | $34.12 B |
| 06/23/2026 | $46.70 | $47.11 (0.88%) | $49.48 | $46.28 | 12.26 M | $33.53 B |
| 06/22/2026 | $48.20 | $47.27 (-1.93%) | $49.50 | $46.02 | 21.75 M | $33.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
