5 DAY PERFORMANCE
+38.80%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
-38.15%
YEAR-TO-DATE PERFORMANCE
-22.70%
1 YEAR PERFORMANCE
-11.49%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.21 | $44.11 (-0.23%) | $44.64 | $43.36 | 7.48 M | $31.67 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 | $39.37 B |
| 04/23/2026 | $58.46 | $55.45 (-5.15%) | $58.46 | $53.97 | 10.76 M | $38.92 B |
| 04/22/2026 | $62.31 | $59.64 (-4.29%) | $63.00 | $59.63 | 7.67 M | $41.86 B |
| 04/21/2026 | $62.01 | $61.26 (-1.21%) | $64.42 | $60.84 | 7.92 M | $43.00 B |
| 04/20/2026 | $60.00 | $61.83 (3.05%) | $62.28 | $59.69 | 5.69 M | $43.40 B |
| 04/17/2026 | $61.74 | $60.34 (-2.27%) | $62.99 | $59.66 | 8.00 M | $42.35 B |
| 04/16/2026 | $61.36 | $60.44 (-1.5%) | $62.11 | $59.50 | 6.83 M | $42.42 B |
| 04/15/2026 | $59.00 | $59.79 (1.34%) | $61.20 | $58.88 | 7.32 M | $41.96 B |
| 04/14/2026 | $57.94 | $58.30 (0.62%) | $59.09 | $56.68 | 7.59 M | $40.92 B |
| 04/13/2026 | $55.51 | $57.66 (3.87%) | $58.96 | $55.50 | 10.98 M | $40.47 B |
| 04/10/2026 | $55.22 | $55.59 (0.67%) | $55.77 | $52.72 | 7.11 M | $39.02 B |
| 04/09/2026 | $54.80 | $55.17 (0.68%) | $55.75 | $53.20 | 10.16 M | $38.72 B |
| 04/08/2026 | $60.11 | $55.43 (-7.79%) | $60.54 | $55.16 | 6.75 M | $38.90 B |
| 04/07/2026 | $56.83 | $57.50 (1.18%) | $57.71 | $55.91 | 3.79 M | $40.36 B |
| 04/06/2026 | $59.79 | $57.20 (-4.33%) | $60.66 | $56.87 | 13.45 M | $40.15 B |
| 04/02/2026 | $56.37 | $60.11 (6.63%) | $60.23 | $55.80 | 10.83 M | $42.19 B |
| 04/01/2026 | $57.07 | $57.63 (0.98%) | $58.91 | $56.47 | 10.90 M | $40.45 B |
| 03/31/2026 | $53.06 | $56.56 (6.6%) | $57.34 | $52.80 | 13.16 M | $39.70 B |
| 03/30/2026 | $52.28 | $51.91 (-0.71%) | $52.91 | $51.23 | 7.70 M | $36.43 B |
| 03/27/2026 | $53.19 | $52.31 (-1.65%) | $53.41 | $51.72 | 7.54 M | $36.71 B |
| 03/26/2026 | $55.50 | $53.85 (-2.97%) | $56.65 | $53.48 | 7.76 M | $37.80 B |
| 03/25/2026 | $56.59 | $56.65 (0.11%) | $57.98 | $55.50 | 5.84 M | $39.76 B |
| 03/24/2026 | $56.85 | $55.00 (-3.25%) | $57.01 | $54.33 | 7.47 M | $38.60 B |
| 03/23/2026 | $57.06 | $56.84 (-0.39%) | $57.84 | $55.81 | 6.54 M | $39.89 B |
| 03/20/2026 | $57.09 | $56.96 (-0.23%) | $57.30 | $55.16 | 8.86 M | $39.98 B |
| 03/19/2026 | $57.65 | $57.52 (-0.23%) | $59.26 | $56.16 | 8.55 M | $40.37 B |
| 03/18/2026 | $57.35 | $58.27 (1.6%) | $59.78 | $57.00 | 11.07 M | $40.90 B |
| 03/17/2026 | $58.81 | $57.79 (-1.73%) | $60.56 | $57.25 | 7.34 M | $40.56 B |
| 03/16/2026 | $56.88 | $59.17 (4.03%) | $59.49 | $56.82 | 8.33 M | $41.53 B |
| 03/13/2026 | $56.99 | $56.42 (-1%) | $58.02 | $55.85 | 7.40 M | $39.60 B |
| 03/12/2026 | $59.79 | $56.30 (-5.84%) | $60.13 | $56.30 | 9.72 M | $39.52 B |
| 03/11/2026 | $59.45 | $60.39 (1.58%) | $60.76 | $58.70 | 6.71 M | $42.39 B |
| 03/10/2026 | $63.55 | $58.83 (-7.43%) | $64.00 | $58.73 | 13.85 M | $41.29 B |
| 03/09/2026 | $62.46 | $62.65 (0.3%) | $64.09 | $61.67 | 11.18 M | $43.97 B |
| 03/06/2026 | $64.29 | $63.53 (-1.18%) | $64.65 | $62.82 | 8.15 M | $44.59 B |
| 03/05/2026 | $67.78 | $66.08 (-2.51%) | $69.91 | $65.04 | 7.99 M | $46.38 B |
| 03/04/2026 | $65.63 | $67.40 (2.7%) | $68.92 | $65.32 | 6.76 M | $47.31 B |
| 03/03/2026 | $64.67 | $66.97 (3.56%) | $67.69 | $63.26 | 9.13 M | $47.00 B |
| 03/02/2026 | $66.50 | $67.44 (1.41%) | $68.11 | $65.22 | 7.21 M | $47.33 B |
| 02/27/2026 | $69.72 | $68.66 (-1.52%) | $71.19 | $68.15 | 12.02 M | $48.19 B |
| 02/26/2026 | $68.14 | $71.40 (4.78%) | $71.53 | $67.83 | 8.93 M | $50.11 B |
| 02/25/2026 | $66.99 | $68.07 (1.61%) | $68.34 | $66.20 | 7.82 M | $47.78 B |
| 02/24/2026 | $61.85 | $67.09 (8.47%) | $67.23 | $60.64 | 11.47 M | $47.09 B |
| 02/23/2026 | $61.70 | $62.43 (1.18%) | $62.84 | $59.70 | 11.56 M | $43.82 B |
| 02/20/2026 | $63.62 | $62.00 (-2.55%) | $63.65 | $60.33 | 17.74 M | $43.52 B |
| 02/19/2026 | $63.00 | $64.44 (2.29%) | $65.51 | $62.81 | 12.14 M | $45.23 B |
| 02/18/2026 | $62.74 | $63.06 (0.51%) | $65.80 | $62.50 | 9.43 M | $44.26 B |
| 02/17/2026 | $63.88 | $63.00 (-1.38%) | $64.60 | $62.49 | 8.69 M | $44.22 B |
| 02/13/2026 | $64.01 | $63.17 (-1.31%) | $64.54 | $62.78 | 8.42 M | $44.34 B |
| 02/12/2026 | $68.34 | $63.15 (-7.59%) | $68.79 | $61.61 | 14.76 M | $44.32 B |
| 02/11/2026 | $71.70 | $68.99 (-3.78%) | $73.16 | $66.93 | 11.72 M | $48.42 B |
| 02/10/2026 | $74.70 | $71.94 (-3.69%) | $76.58 | $71.15 | 13.04 M | $50.49 B |
| 02/09/2026 | $68.76 | $73.45 (6.82%) | $74.43 | $68.28 | 19.56 M | $51.55 B |
| 02/06/2026 | $67.41 | $66.42 (-1.47%) | $69.20 | $60.34 | 34.09 M | $46.62 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.
