5 DAY PERFORMANCE
+21.56%
1 MONTH PERFORMANCE
+30.07%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
-22.66%
YEAR-TO-DATE PERFORMANCE
-22.70%
1 YEAR PERFORMANCE
-39.47%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $46.70 | $48.55 (3.95%) | $49.48 | $46.28 | 4.40 M | |
| 06/22/2026 | $48.20 | $47.27 (-1.93%) | $49.50 | $46.02 | 21.75 M | $33.64 B |
| 06/18/2026 | $48.97 | $51.53 (5.23%) | $53.02 | $48.16 | 21.82 M | $36.67 B |
| 06/17/2026 | $48.89 | $48.02 (-1.78%) | $50.84 | $47.61 | 13.59 M | $34.18 B |
| 06/16/2026 | $45.90 | $49.34 (7.49%) | $49.66 | $45.53 | 14.04 M | $35.12 B |
| 06/15/2026 | $44.09 | $45.66 (3.56%) | $45.82 | $43.56 | 9.51 M | $32.50 B |
| 06/12/2026 | $43.63 | $43.31 (-0.73%) | $44.00 | $41.64 | 10.50 M | $30.82 B |
| 06/11/2026 | $41.25 | $43.49 (5.43%) | $43.60 | $40.68 | 11.65 M | $30.95 B |
| 06/10/2026 | $42.05 | $41.50 (-1.31%) | $43.15 | $41.41 | 9.28 M | $29.54 B |
| 06/09/2026 | $42.07 | $43.00 (2.21%) | $44.57 | $41.60 | 14.59 M | $30.60 B |
| 06/08/2026 | $41.67 | $42.30 (1.51%) | $42.88 | $40.95 | 9.72 M | $30.10 B |
| 06/05/2026 | $43.26 | $41.82 (-3.33%) | $43.84 | $41.07 | 9.33 M | $29.76 B |
| 06/04/2026 | $44.36 | $43.35 (-2.28%) | $45.05 | $43.26 | 7.98 M | $30.85 B |
| 06/03/2026 | $44.39 | $43.68 (-1.6%) | $44.81 | $42.69 | 8.86 M | $31.09 B |
| 06/02/2026 | $46.87 | $45.00 (-3.99%) | $48.00 | $44.35 | 9.09 M | $32.03 B |
| 06/01/2026 | $47.76 | $47.00 (-1.59%) | $47.99 | $45.83 | 10.22 M | $33.45 B |
| 05/29/2026 | $46.52 | $47.15 (1.35%) | $47.84 | $46.24 | 11.06 M | $33.56 B |
| 05/28/2026 | $45.77 | $46.83 (2.32%) | $47.67 | $45.41 | 9.27 M | $33.33 B |
| 05/27/2026 | $45.88 | $45.63 (-0.54%) | $46.95 | $45.61 | 8.35 M | $32.47 B |
| 05/26/2026 | $48.25 | $46.00 (-4.66%) | $48.53 | $44.90 | 12.29 M | $32.74 B |
| 05/22/2026 | $46.36 | $48.16 (3.88%) | $48.37 | $46.36 | 10.14 M | $34.28 B |
| 05/21/2026 | $45.24 | $46.14 (1.99%) | $46.93 | $44.93 | 9.00 M | $32.84 B |
| 05/20/2026 | $45.20 | $45.79 (1.31%) | $45.97 | $43.78 | 12.10 M | $32.59 B |
| 05/19/2026 | $47.08 | $44.45 (-5.59%) | $47.53 | $43.88 | 14.11 M | $31.63 B |
| 05/18/2026 | $42.82 | $46.98 (9.72%) | $47.60 | $42.65 | 16.14 M | $33.44 B |
| 05/15/2026 | $43.79 | $42.85 (-2.15%) | $44.19 | $42.07 | 11.44 M | $30.50 B |
| 05/14/2026 | $42.05 | $43.72 (3.97%) | $43.94 | $41.31 | 10.28 M | $31.12 B |
| 05/13/2026 | $41.12 | $41.96 (2.04%) | $42.24 | $40.15 | 10.78 M | $29.86 B |
| 05/12/2026 | $42.04 | $41.54 (-1.19%) | $43.48 | $41.46 | 14.01 M | $29.56 B |
| 05/11/2026 | $41.27 | $41.31 (0.1%) | $42.38 | $40.95 | 14.35 M | $29.40 B |
| 05/08/2026 | $44.13 | $41.91 (-5.03%) | $44.49 | $41.66 | 17.10 M | $29.83 B |
| 05/07/2026 | $44.29 | $44.78 (1.11%) | $45.98 | $44.17 | 10.62 M | $31.87 B |
| 05/06/2026 | $44.21 | $43.76 (-1.02%) | $44.64 | $43.36 | 13.99 M | $31.14 B |
| 05/05/2026 | $47.13 | $44.04 (-6.56%) | $47.58 | $43.50 | 18.96 M | $31.34 B |
| 05/04/2026 | $44.92 | $47.57 (5.9%) | $48.43 | $44.60 | 17.67 M | $33.86 B |
| 05/01/2026 | $42.38 | $45.13 (6.49%) | $47.44 | $41.75 | 53.40 M | $32.12 B |
| 04/30/2026 | $55.71 | $55.26 (-0.81%) | $56.82 | $54.91 | 23.97 M | $39.33 B |
| 04/29/2026 | $55.65 | $56.28 (1.13%) | $56.89 | $53.91 | 7.03 M | $40.05 B |
| 04/28/2026 | $57.06 | $56.11 (-1.66%) | $58.89 | $55.92 | 6.50 M | $39.93 B |
| 04/27/2026 | $55.73 | $57.52 (3.21%) | $57.86 | $55.45 | 7.36 M | $40.94 B |
| 04/24/2026 | $54.85 | $56.09 (2.26%) | $56.19 | $52.62 | 11.98 M | $39.92 B |
| 04/23/2026 | $58.46 | $55.45 (-5.15%) | $58.46 | $53.97 | 10.76 M | $39.46 B |
| 04/22/2026 | $62.31 | $59.64 (-4.29%) | $63.00 | $59.63 | 7.67 M | $42.45 B |
| 04/21/2026 | $62.01 | $61.26 (-1.21%) | $64.42 | $60.84 | 7.92 M | $43.60 B |
| 04/20/2026 | $60.00 | $61.83 (3.05%) | $62.28 | $59.69 | 5.69 M | $44.00 B |
| 04/17/2026 | $61.74 | $60.34 (-2.27%) | $62.99 | $59.66 | 8.00 M | $42.94 B |
| 04/16/2026 | $61.36 | $60.44 (-1.5%) | $62.11 | $59.50 | 6.83 M | $43.01 B |
| 04/15/2026 | $59.00 | $59.79 (1.34%) | $61.20 | $58.88 | 7.32 M | $42.55 B |
| 04/14/2026 | $57.94 | $58.30 (0.62%) | $59.09 | $56.68 | 7.59 M | $41.49 B |
| 04/13/2026 | $55.51 | $57.66 (3.87%) | $58.96 | $55.50 | 10.98 M | $41.04 B |
| 04/10/2026 | $55.22 | $55.59 (0.67%) | $55.77 | $52.72 | 7.11 M | $39.56 B |
| 04/09/2026 | $54.80 | $55.17 (0.68%) | $55.75 | $53.20 | 10.16 M | $39.26 B |
| 04/08/2026 | $60.11 | $55.43 (-7.79%) | $60.54 | $55.16 | 6.75 M | $39.45 B |
| 04/07/2026 | $56.83 | $57.50 (1.18%) | $57.71 | $55.91 | 3.79 M | $40.92 B |
| 04/06/2026 | $59.79 | $57.20 (-4.33%) | $60.66 | $56.87 | 13.45 M | $40.71 B |
| 04/02/2026 | $56.37 | $60.11 (6.63%) | $60.23 | $55.80 | 10.83 M | $42.78 B |
| 04/01/2026 | $57.07 | $57.63 (0.98%) | $58.91 | $56.47 | 10.90 M | $41.02 B |
| 03/31/2026 | $53.06 | $56.56 (6.6%) | $57.34 | $52.80 | 13.16 M | $40.25 B |
| 03/30/2026 | $52.28 | $51.91 (-0.71%) | $52.91 | $51.23 | 7.70 M | $36.94 B |
| 03/27/2026 | $53.19 | $52.31 (-1.65%) | $53.41 | $51.72 | 7.54 M | $37.23 B |
| 03/26/2026 | $55.50 | $53.85 (-2.97%) | $56.65 | $53.48 | 7.76 M | $38.32 B |
| 03/25/2026 | $56.59 | $56.65 (0.11%) | $57.98 | $55.50 | 5.84 M | $40.32 B |
| 03/24/2026 | $56.85 | $55.00 (-3.25%) | $57.01 | $54.33 | 7.47 M | $39.14 B |
| 03/23/2026 | $57.06 | $56.84 (-0.39%) | $57.84 | $55.81 | 6.54 M | $40.45 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.
