5 DAY PERFORMANCE
+5.76%
1 MONTH PERFORMANCE
+29.75%
3 MONTH PERFORMANCE
+36.71%
6 MONTH PERFORMANCE
+73.55%
YEAR-TO-DATE PERFORMANCE
+50.36%
1 YEAR PERFORMANCE
+162.44%
Roblox Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $85.80 | $86.98 (1.38%) | $87.16 | $84.42 | 14.08 M | $58.42 B |
05/29/2025 | $85.04 | $84.79 (-0.29%) | $85.32 | $83.74 | 4.67 M | $56.95 B |
05/28/2025 | $85.06 | $84.64 (-0.49%) | $85.98 | $84.58 | 5.68 M | $56.85 B |
05/27/2025 | $83.20 | $85.43 (2.68%) | $85.47 | $83.00 | 8.09 M | $57.38 B |
05/23/2025 | $80.50 | $82.26 (2.19%) | $82.96 | $80.13 | 4.58 M | $55.25 B |
05/22/2025 | $81.10 | $81.81 (0.88%) | $82.94 | $81.03 | 6.93 M | $54.95 B |
05/21/2025 | $81.05 | $81.16 (0.14%) | $83.04 | $80.60 | 6.54 M | $54.51 B |
05/20/2025 | $81.67 | $81.71 (0.05%) | $81.90 | $80.06 | 9.48 M | $54.88 B |
05/19/2025 | $79.13 | $81.21 (2.63%) | $81.97 | $78.66 | 7.48 M | $54.55 B |
05/16/2025 | $80.43 | $81.27 (1.04%) | $82.02 | $80.43 | 9.29 M | $54.59 B |
05/15/2025 | $79.74 | $80.77 (1.29%) | $80.90 | $78.69 | 11.14 M | $54.25 B |
05/14/2025 | $77.40 | $79.45 (2.65%) | $79.50 | $77.26 | 10.79 M | $53.36 B |
05/13/2025 | $73.93 | $77.02 (4.18%) | $77.24 | $73.38 | 12.38 M | $51.73 B |
05/12/2025 | $73.01 | $73.49 (0.66%) | $74.60 | $70.96 | 8.72 M | $49.36 B |
05/09/2025 | $70.21 | $71.88 (2.38%) | $72.47 | $70.17 | 7.29 M | $48.28 B |
05/08/2025 | $70.87 | $70.05 (-1.16%) | $71.61 | $69.88 | 4.74 M | $47.05 B |
05/07/2025 | $71.03 | $70.44 (-0.83%) | $71.86 | $70.09 | 5.42 M | $47.31 B |
05/06/2025 | $70.00 | $70.77 (1.1%) | $71.58 | $68.55 | 10.52 M | $47.53 B |
05/05/2025 | $71.98 | $71.82 (-0.22%) | $72.95 | $71.27 | 11.74 M | $48.24 B |
05/02/2025 | $71.38 | $74.09 (3.8%) | $74.24 | $71.20 | 15.02 M | $49.76 B |
05/01/2025 | $70.11 | $69.00 (-1.58%) | $71.60 | $66.50 | 21.65 M | $46.34 B |
04/30/2025 | $63.95 | $67.05 (4.85%) | $67.07 | $63.50 | 10.36 M | $45.03 B |
04/29/2025 | $66.43 | $66.40 (-0.05%) | $66.84 | $65.54 | 8.25 M | $44.60 B |
04/28/2025 | $66.38 | $66.43 (0.08%) | $67.10 | $65.65 | 5.74 M | $44.62 B |
04/25/2025 | $65.56 | $66.58 (1.56%) | $66.90 | $65.42 | 4.44 M | $44.00 B |
04/24/2025 | $62.79 | $65.69 (4.62%) | $65.99 | $62.79 | 7.67 M | $43.41 B |
04/23/2025 | $64.08 | $63.48 (-0.94%) | $64.63 | $62.65 | 6.95 M | $41.95 B |
04/22/2025 | $60.63 | $62.15 (2.51%) | $62.72 | $60.61 | 6.13 M | $41.07 B |
04/21/2025 | $59.60 | $59.91 (0.52%) | $60.56 | $58.73 | 5.90 M | $39.59 B |
04/17/2025 | $59.30 | $59.71 (0.69%) | $60.63 | $58.91 | 5.12 M | $39.46 B |
04/16/2025 | $58.12 | $59.09 (1.67%) | $60.00 | $57.86 | 6.84 M | $39.05 B |
04/15/2025 | $57.20 | $58.88 (2.94%) | $59.90 | $57.16 | 6.08 M | $38.91 B |
04/14/2025 | $58.48 | $56.91 (-2.68%) | $58.80 | $56.03 | 4.41 M | $37.61 B |
04/11/2025 | $55.22 | $57.26 (3.69%) | $57.73 | $55.20 | 5.99 M | $37.84 B |
04/10/2025 | $57.11 | $56.12 (-1.73%) | $57.13 | $54.14 | 7.47 M | $37.09 B |
04/09/2025 | $51.18 | $57.31 (11.98%) | $57.40 | $50.84 | 9.86 M | $37.88 B |
04/08/2025 | $54.51 | $51.22 (-6.04%) | $55.24 | $50.28 | 5.38 M | $33.85 B |
04/07/2025 | $50.51 | $52.53 (4%) | $56.08 | $50.10 | 7.63 M | $34.72 B |
04/04/2025 | $55.89 | $52.96 (-5.24%) | $56.50 | $51.27 | 10.53 M | $35.00 B |
04/03/2025 | $57.89 | $58.22 (0.57%) | $59.53 | $57.49 | 6.56 M | $38.48 B |
04/02/2025 | $60.42 | $61.61 (1.97%) | $63.78 | $60.33 | 9.56 M | $40.72 B |
04/01/2025 | $62.23 | $60.99 (-1.99%) | $62.23 | $58.22 | 13.92 M | $40.31 B |
03/31/2025 | $57.65 | $58.29 (1.11%) | $58.62 | $56.32 | 5.15 M | $38.52 B |
03/28/2025 | $59.25 | $59.07 (-0.3%) | $60.89 | $58.44 | 6.55 M | $39.04 B |
03/27/2025 | $59.75 | $59.50 (-0.42%) | $60.61 | $59.17 | 3.42 M | $39.32 B |
03/26/2025 | $61.86 | $60.36 (-2.42%) | $62.13 | $60.01 | 3.66 M | $39.89 B |
03/25/2025 | $61.70 | $62.01 (0.5%) | $62.66 | $60.64 | 4.74 M | $40.98 B |
03/24/2025 | $61.93 | $61.18 (-1.21%) | $62.50 | $60.79 | 7.90 M | $40.43 B |
03/21/2025 | $58.21 | $61.16 (5.07%) | $61.44 | $57.10 | 13.37 M | $40.42 B |
03/20/2025 | $57.74 | $57.92 (0.31%) | $59.40 | $57.23 | 5.49 M | $38.28 B |
03/19/2025 | $56.12 | $58.10 (3.53%) | $58.77 | $55.80 | 7.16 M | $38.40 B |
03/18/2025 | $56.82 | $55.98 (-1.48%) | $57.11 | $54.97 | 4.83 M | $37.00 B |
03/17/2025 | $56.45 | $56.97 (0.92%) | $57.98 | $56.22 | 7.44 M | $37.65 B |
03/14/2025 | $57.36 | $56.51 (-1.48%) | $58.44 | $55.50 | 11.66 M | $37.35 B |
03/13/2025 | $57.82 | $55.73 (-3.61%) | $57.85 | $54.57 | 13.42 M | $36.83 B |
03/12/2025 | $56.67 | $56.86 (0.34%) | $57.54 | $55.46 | 7.63 M | $37.58 B |
03/11/2025 | $53.46 | $54.75 (2.41%) | $55.37 | $52.56 | 16.63 M | $36.18 B |
03/10/2025 | $55.94 | $53.77 (-3.88%) | $55.98 | $52.30 | 12.83 M | $35.54 B |
03/07/2025 | $58.20 | $57.17 (-1.77%) | $59.33 | $53.58 | 11.39 M | $37.78 B |
03/06/2025 | $62.04 | $58.57 (-5.59%) | $62.38 | $58.37 | 5.94 M | $38.71 B |
03/05/2025 | $62.87 | $63.31 (0.7%) | $63.58 | $61.26 | 3.67 M | $41.84 B |
03/04/2025 | $60.80 | $62.66 (3.06%) | $63.27 | $58.60 | 9.30 M | $41.41 B |
03/03/2025 | $64.40 | $62.18 (-3.45%) | $65.17 | $61.86 | 8.51 M | $41.09 B |