5 DAY PERFORMANCE
+28.96%
1 MONTH PERFORMANCE
+14.92%
3 MONTH PERFORMANCE
-6.84%
6 MONTH PERFORMANCE
+31.43%
YEAR-TO-DATE PERFORMANCE
+112.20%
1 YEAR PERFORMANCE
+115.67%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $97.28 | $97.19 (-0.09%) | $98.80 | $96.78 | 2.27 M | $68.55 B |
| 12/08/2025 | $96.22 | $97.64 (1.48%) | $97.69 | $94.78 | 5.05 M | $68.08 B |
| 12/05/2025 | $95.67 | $96.28 (0.64%) | $97.92 | $94.15 | 6.84 M | $67.13 B |
| 12/04/2025 | $92.60 | $95.21 (2.82%) | $96.14 | $91.18 | 8.11 M | $66.39 B |
| 12/03/2025 | $92.16 | $92.10 (-0.07%) | $93.80 | $91.06 | 5.60 M | $64.22 B |
| 12/02/2025 | $94.19 | $93.70 (-0.52%) | $95.36 | $93.45 | 6.75 M | $65.34 B |
| 12/01/2025 | $93.01 | $93.79 (0.84%) | $94.17 | $90.65 | 6.28 M | $65.40 B |
| 11/28/2025 | $93.61 | $95.03 (1.52%) | $95.74 | $93.08 | 3.13 M | $66.26 B |
| 11/26/2025 | $92.17 | $92.73 (0.61%) | $94.74 | $92.01 | 6.79 M | $64.66 B |
| 11/25/2025 | $89.76 | $91.07 (1.46%) | $91.25 | $87.94 | 7.06 M | $63.50 B |
| 11/24/2025 | $87.89 | $90.58 (3.06%) | $90.70 | $87.08 | 11.95 M | $63.16 B |
| 11/21/2025 | $92.12 | $89.25 (-3.12%) | $93.27 | $88.23 | 10.46 M | $62.23 B |
| 11/20/2025 | $98.13 | $91.70 (-6.55%) | $98.52 | $91.33 | 15.27 M | $63.94 B |
| 11/19/2025 | $100.33 | $97.37 (-2.95%) | $100.56 | $94.34 | 10.98 M | $67.89 B |
| 11/18/2025 | $100.47 | $101.73 (1.25%) | $103.22 | $99.96 | 4.71 M | $70.93 B |
| 11/17/2025 | $102.25 | $101.27 (-0.96%) | $103.78 | $99.81 | 4.01 M | $70.61 B |
| 11/14/2025 | $99.08 | $102.28 (3.23%) | $103.37 | $98.05 | 6.38 M | $71.32 B |
| 11/13/2025 | $104.00 | $101.27 (-2.63%) | $104.21 | $99.40 | 7.79 M | $70.61 B |
| 11/12/2025 | $104.88 | $104.34 (-0.51%) | $105.30 | $102.63 | 4.47 M | $72.75 B |
| 11/11/2025 | $104.88 | $104.68 (-0.19%) | $105.53 | $103.55 | 4.17 M | $72.99 B |
| 11/10/2025 | $108.03 | $105.36 (-2.47%) | $108.29 | $105.26 | 6.32 M | $73.47 B |
| 11/07/2025 | $101.77 | $106.84 (4.98%) | $107.42 | $101.77 | 8.37 M | $74.50 B |
| 11/06/2025 | $102.00 | $101.28 (-0.71%) | $103.98 | $100.60 | 6.87 M | $70.62 B |
| 11/05/2025 | $104.60 | $102.24 (-2.26%) | $104.83 | $102.11 | 6.98 M | $71.29 B |
| 11/04/2025 | $104.93 | $104.13 (-0.76%) | $105.74 | $102.65 | 9.81 M | $72.61 B |
| 11/03/2025 | $112.94 | $107.66 (-4.68%) | $113.60 | $106.10 | 14.62 M | $75.07 B |
| 10/31/2025 | $118.60 | $113.72 (-4.11%) | $119.85 | $111.20 | 17.48 M | $79.29 B |
| 10/30/2025 | $125.55 | $113.00 (-10%) | $126.28 | $111.87 | 27.95 M | $78.79 B |
| 10/29/2025 | $131.50 | $133.74 (1.7%) | $134.67 | $130.08 | 7.39 M | $93.25 B |
| 10/28/2025 | $131.45 | $131.72 (0.21%) | $134.34 | $130.62 | 7.70 M | $91.85 B |
| 10/27/2025 | $129.65 | $128.49 (-0.89%) | $131.25 | $127.67 | 6.45 M | $89.59 B |
| 10/24/2025 | $131.41 | $127.71 (-2.82%) | $132.50 | $127.65 | 3.82 M | $87.46 B |
| 10/23/2025 | $129.13 | $129.24 (0.09%) | $130.82 | $127.12 | 3.58 M | $88.51 B |
| 10/22/2025 | $133.12 | $128.00 (-3.85%) | $133.41 | $125.81 | 6.03 M | $87.66 B |
| 10/21/2025 | $135.00 | $133.16 (-1.36%) | $135.00 | $129.60 | 4.72 M | $91.19 B |
| 10/20/2025 | $133.91 | $134.84 (0.69%) | $135.85 | $130.49 | 4.90 M | $92.34 B |
| 10/17/2025 | $133.69 | $132.92 (-0.58%) | $135.68 | $131.06 | 3.40 M | $91.03 B |
| 10/16/2025 | $138.73 | $134.49 (-3.06%) | $139.01 | $133.00 | 6.15 M | $92.10 B |
| 10/15/2025 | $138.69 | $138.56 (-0.09%) | $141.95 | $136.66 | 8.77 M | $94.89 B |
| 10/14/2025 | $129.50 | $133.28 (2.92%) | $137.43 | $124.96 | 8.55 M | $91.28 B |
| 10/13/2025 | $129.06 | $128.24 (-0.64%) | $129.72 | $124.58 | 4.48 M | $87.82 B |
| 10/10/2025 | $126.45 | $126.80 (0.28%) | $130.20 | $125.67 | 5.57 M | $86.84 B |
| 10/09/2025 | $125.59 | $126.43 (0.67%) | $126.95 | $124.50 | 4.90 M | $86.58 B |
| 10/08/2025 | $128.34 | $125.97 (-1.85%) | $128.50 | $124.30 | 4.38 M | $86.27 B |
| 10/07/2025 | $125.57 | $124.99 (-0.46%) | $126.10 | $122.44 | 5.07 M | $85.60 B |
| 10/06/2025 | $124.00 | $126.27 (1.83%) | $127.11 | $122.23 | 6.33 M | $86.47 B |
| 10/03/2025 | $125.22 | $122.69 (-2.02%) | $127.99 | $120.56 | 15.10 M | $84.02 B |
| 10/02/2025 | $135.25 | $133.50 (-1.29%) | $137.00 | $131.81 | 6.56 M | $91.43 B |
| 10/01/2025 | $136.14 | $134.07 (-1.52%) | $137.95 | $134.00 | 6.77 M | $91.82 B |
| 09/30/2025 | $141.00 | $138.52 (-1.76%) | $141.45 | $133.12 | 8.64 M | $94.86 B |
| 09/29/2025 | $140.71 | $141.56 (0.6%) | $142.00 | $137.70 | 8.67 M | $96.95 B |
| 09/26/2025 | $132.22 | $135.06 (2.15%) | $135.24 | $130.66 | 4.10 M | $92.49 B |
| 09/25/2025 | $130.97 | $132.04 (0.82%) | $133.50 | $128.75 | 4.56 M | $90.43 B |
| 09/24/2025 | $133.88 | $133.13 (-0.56%) | $135.87 | $132.18 | 6.13 M | $91.17 B |
| 09/23/2025 | $137.42 | $132.22 (-3.78%) | $137.84 | $132.20 | 5.18 M | $90.55 B |
| 09/22/2025 | $136.14 | $136.84 (0.51%) | $138.43 | $134.10 | 6.63 M | $93.71 B |
| 09/19/2025 | $136.29 | $135.18 (-0.81%) | $137.83 | $134.79 | 16.75 M | $92.58 B |
| 09/18/2025 | $136.50 | $135.54 (-0.7%) | $137.98 | $133.83 | 4.67 M | $92.82 B |
| 09/17/2025 | $135.75 | $135.38 (-0.27%) | $136.00 | $129.56 | 7.94 M | $92.71 B |
| 09/16/2025 | $138.29 | $135.84 (-1.77%) | $138.73 | $135.15 | 4.99 M | $93.03 B |
| 09/15/2025 | $134.32 | $137.25 (2.18%) | $139.97 | $134.23 | 7.54 M | $93.99 B |
| 09/12/2025 | $133.64 | $133.31 (-0.25%) | $136.20 | $132.50 | 5.25 M | $91.30 B |
| 09/11/2025 | $134.83 | $132.96 (-1.39%) | $136.39 | $131.91 | 8.60 M | $91.06 B |
| 09/10/2025 | $132.51 | $132.84 (0.25%) | $132.97 | $130.76 | 4.70 M | $90.97 B |
| 09/09/2025 | $129.90 | $131.79 (1.45%) | $134.38 | $129.90 | 6.54 M | $90.25 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.
