5 DAY PERFORMANCE
+75.96%
1 MONTH PERFORMANCE
+10.46%
3 MONTH PERFORMANCE
+39.88%
6 MONTH PERFORMANCE
-5.69%
YEAR-TO-DATE PERFORMANCE
-22.70%
1 YEAR PERFORMANCE
-51.68%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
