5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
-44.23%
6 MONTH PERFORMANCE
-36.96%
YEAR-TO-DATE PERFORMANCE
-7.95%
1 YEAR PERFORMANCE
+6.44%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $75.13 | $74.62 (-0.68%) | $75.49 | $72.43 | 6.71 M | |
| 01/28/2026 | $73.46 | $75.27 (2.46%) | $76.50 | $72.02 | 8.97 M | $52.48 B |
| 01/27/2026 | $74.72 | $72.14 (-3.45%) | $75.16 | $72.02 | 8.16 M | $50.30 B |
| 01/26/2026 | $73.25 | $74.01 (1.04%) | $74.30 | $70.55 | 15.79 M | $51.61 B |
| 01/23/2026 | $75.11 | $74.12 (-1.32%) | $75.11 | $73.07 | 9.46 M | $51.68 B |
| 01/22/2026 | $76.48 | $74.70 (-2.33%) | $77.23 | $73.41 | 14.22 M | $52.09 B |
| 01/21/2026 | $78.67 | $75.68 (-3.8%) | $78.84 | $75.12 | 13.21 M | $52.77 B |
| 01/20/2026 | $84.55 | $78.84 (-6.75%) | $84.76 | $78.35 | 14.45 M | $54.97 B |
| 01/16/2026 | $86.00 | $87.28 (1.49%) | $91.09 | $85.26 | 16.42 M | $60.86 B |
| 01/15/2026 | $83.85 | $84.65 (0.95%) | $88.23 | $82.90 | 13.95 M | $59.02 B |
| 01/14/2026 | $86.75 | $82.87 (-4.47%) | $87.25 | $82.15 | 12.48 M | $57.78 B |
| 01/13/2026 | $76.93 | $84.80 (10.23%) | $85.48 | $76.59 | 25.20 M | $59.13 B |
| 01/12/2026 | $73.05 | $76.72 (5.02%) | $77.00 | $72.83 | 11.56 M | $53.50 B |
| 01/09/2026 | $73.75 | $73.27 (-0.65%) | $74.00 | $72.06 | 11.42 M | $51.09 B |
| 01/08/2026 | $74.86 | $73.89 (-1.3%) | $74.98 | $71.78 | 13.37 M | $51.52 B |
| 01/07/2026 | $76.27 | $76.42 (0.2%) | $77.63 | $75.40 | 10.93 M | $53.29 B |
| 01/06/2026 | $79.37 | $75.83 (-4.46%) | $79.37 | $74.95 | 15.61 M | $52.87 B |
| 01/05/2026 | $81.40 | $81.04 (-0.44%) | $82.38 | $79.88 | 7.99 M | $56.51 B |
| 01/02/2026 | $81.45 | $80.95 (-0.61%) | $81.78 | $78.80 | 6.97 M | $56.44 B |
| 12/31/2025 | $81.76 | $81.03 (-0.89%) | $81.76 | $80.61 | 5.31 M | $56.50 B |
| 12/30/2025 | $81.68 | $81.81 (0.16%) | $82.56 | $81.36 | 5.90 M | $57.04 B |
| 12/29/2025 | $81.12 | $81.52 (0.49%) | $82.14 | $80.95 | 4.53 M | $56.84 B |
| 12/26/2025 | $81.72 | $82.22 (0.61%) | $82.34 | $80.87 | 3.86 M | $57.33 B |
| 12/24/2025 | $80.69 | $81.88 (1.47%) | $82.12 | $80.42 | 2.68 M | $57.09 B |
| 12/23/2025 | $81.77 | $80.99 (-0.95%) | $82.04 | $80.30 | 6.09 M | $56.47 B |
| 12/22/2025 | $82.42 | $81.98 (-0.53%) | $83.19 | $81.40 | 6.69 M | $57.16 B |
| 12/19/2025 | $84.10 | $81.94 (-2.57%) | $84.20 | $81.25 | 15.13 M | $57.14 B |
| 12/18/2025 | $86.68 | $83.91 (-3.2%) | $87.27 | $83.52 | 9.93 M | $58.51 B |
| 12/17/2025 | $87.50 | $85.91 (-1.82%) | $89.19 | $85.26 | 6.19 M | $59.90 B |
| 12/16/2025 | $87.18 | $87.44 (0.3%) | $87.86 | $86.15 | 8.23 M | $60.97 B |
| 12/15/2025 | $87.96 | $86.96 (-1.14%) | $88.37 | $85.91 | 7.75 M | $60.64 B |
| 12/12/2025 | $90.88 | $88.51 (-2.61%) | $91.88 | $88.06 | 8.44 M | $61.72 B |
| 12/11/2025 | $94.19 | $94.34 (0.16%) | $96.27 | $93.07 | 6.12 M | $65.78 B |
| 12/10/2025 | $99.98 | $94.36 (-5.62%) | $99.98 | $94.35 | 8.64 M | $65.80 B |
| 12/09/2025 | $97.32 | $99.00 (1.73%) | $99.27 | $96.78 | 5.85 M | $69.03 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 |
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.
