-
5 DAY PERFORMANCE
+3.27% -
1 MONTH PERFORMANCE
+28.34% -
3 MONTH PERFORMANCE
+46.82% -
6 MONTH PERFORMANCE
+31.03% -
YEAR-TO-DATE PERFORMANCE
+16.19% -
1 YEAR PERFORMANCE
+51.47%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $52.88 | $53.11 (0.43%) | $53.66 | $51.85 | 7.88 M | $34.57 B |
| 11/06/2024 | $51.99 | $52.90 (1.75%) | $53.00 | $50.85 | 8.57 M | $34.44 B |
| 11/05/2024 | $49.92 | $51.18 (2.52%) | $51.61 | $49.61 | 10.27 M | $33.32 B |
| 11/04/2024 | $52.74 | $50.00 (-5.2%) | $53.07 | $49.97 | 19.49 M | $32.55 B |
| 11/01/2024 | $51.11 | $51.44 (0.65%) | $52.07 | $50.66 | 12.93 M | $33.49 B |
| 10/31/2024 | $51.12 | $51.72 (1.17%) | $52.65 | $48.00 | 37.48 M | $33.67 B |
| 10/30/2024 | $42.72 | $43.14 (0.98%) | $43.54 | $42.36 | 6.68 M | $28.08 B |
| 10/29/2024 | $42.15 | $42.61 (1.09%) | $42.96 | $41.50 | 5.49 M | $27.74 B |
| 10/28/2024 | $42.59 | $42.30 (-0.68%) | $43.15 | $42.18 | 5.83 M | $27.54 B |
| 10/25/2024 | $42.14 | $42.14 (0%) | $42.50 | $41.94 | 7.14 M | $27.09 B |
| 10/24/2024 | $41.43 | $41.78 (0.84%) | $41.94 | $41.17 | 4.92 M | $26.86 B |
| 10/23/2024 | $42.40 | $41.16 (-2.92%) | $43.00 | $41.13 | 5.88 M | $26.46 B |
| 10/22/2024 | $40.84 | $41.29 (1.1%) | $41.66 | $40.57 | 6.03 M | $26.54 B |
| 10/21/2024 | $39.50 | $40.31 (2.05%) | $40.37 | $39.46 | 4.63 M | $25.91 B |
| 10/18/2024 | $39.99 | $39.93 (-0.15%) | $40.16 | $39.30 | 5.75 M | $25.67 B |
| 10/17/2024 | $41.68 | $39.86 (-4.37%) | $41.75 | $39.83 | 5.97 M | $25.62 B |
| 10/16/2024 | $40.74 | $41.39 (1.6%) | $41.71 | $40.52 | 5.36 M | $26.61 B |
| 10/15/2024 | $40.95 | $40.76 (-0.46%) | $41.39 | $40.39 | 6.12 M | $26.20 B |
| 10/14/2024 | $41.66 | $40.79 (-2.09%) | $41.72 | $39.93 | 7.19 M | $26.22 B |
| 10/11/2024 | $41.32 | $41.60 (0.68%) | $41.65 | $41.10 | 4.44 M | $26.74 B |
| 10/10/2024 | $41.35 | $41.40 (0.12%) | $42.13 | $41.21 | 6.46 M | $26.61 B |
| 10/09/2024 | $40.61 | $41.74 (2.78%) | $42.37 | $40.56 | 10.69 M | $26.83 B |
| 10/08/2024 | $37.65 | $40.51 (7.6%) | $40.52 | $37.50 | 30.32 M | $26.04 B |
| 10/07/2024 | $41.81 | $41.39 (-1%) | $41.94 | $41.27 | 6.66 M | $26.61 B |
| 10/04/2024 | $42.64 | $41.99 (-1.52%) | $42.70 | $40.88 | 8.20 M | $26.99 B |
| 10/03/2024 | $43.01 | $42.18 (-1.93%) | $43.32 | $41.81 | 7.79 M | $27.11 B |
| 10/02/2024 | $43.32 | $43.39 (0.16%) | $43.85 | $42.88 | 6.52 M | $27.89 B |
| 10/01/2024 | $44.38 | $43.53 (-1.92%) | $44.46 | $42.86 | 4.92 M | $27.98 B |
| 09/30/2024 | $44.08 | $44.26 (0.41%) | $44.64 | $43.90 | 4.19 M | $28.45 B |
| 09/27/2024 | $44.63 | $44.18 (-1.01%) | $45.05 | $43.76 | 6.09 M | $28.40 B |
| 09/26/2024 | $47.81 | $44.87 (-6.15%) | $47.93 | $44.61 | 7.97 M | $28.84 B |
| 09/25/2024 | $47.45 | $47.64 (0.4%) | $48.43 | $47.26 | 7.83 M | $30.62 B |
| 09/24/2024 | $45.31 | $47.11 (3.97%) | $47.21 | $45.17 | 9.53 M | $30.28 B |
| 09/23/2024 | $46.26 | $45.53 (-1.58%) | $46.44 | $45.10 | 9.13 M | $29.27 B |
| 09/20/2024 | $45.99 | $46.03 (0.09%) | $46.56 | $45.54 | 7.79 M | $29.59 B |
| 09/19/2024 | $46.15 | $46.30 (0.33%) | $46.85 | $45.66 | 7.08 M | $29.76 B |
| 09/18/2024 | $45.75 | $45.28 (-1.03%) | $46.14 | $45.11 | 6.33 M | $29.11 B |
| 09/17/2024 | $46.42 | $45.74 (-1.46%) | $46.98 | $45.52 | 5.19 M | $29.40 B |
| 09/16/2024 | $45.82 | $46.24 (0.92%) | $47.50 | $45.64 | 8.23 M | $29.72 B |
| 09/13/2024 | $45.44 | $45.87 (0.95%) | $46.12 | $45.28 | 4.71 M | $29.49 B |
| 09/12/2024 | $45.01 | $45.41 (0.89%) | $46.00 | $44.53 | 5.29 M | $29.19 B |
| 09/11/2024 | $44.37 | $44.99 (1.4%) | $45.07 | $43.84 | 6.62 M | $28.92 B |
| 09/10/2024 | $43.83 | $44.90 (2.44%) | $44.90 | $43.65 | 4.46 M | $28.86 B |
| 09/09/2024 | $44.12 | $43.62 (-1.13%) | $45.00 | $43.20 | 6.76 M | $28.04 B |
| 09/06/2024 | $44.80 | $43.64 (-2.59%) | $44.96 | $42.33 | 6.20 M | $28.05 B |
| 09/05/2024 | $43.06 | $43.71 (1.51%) | $43.80 | $43.02 | 3.01 M | $28.10 B |
| 09/04/2024 | $42.78 | $43.26 (1.12%) | $43.88 | $42.61 | 3.11 M | $27.81 B |
| 09/03/2024 | $43.88 | $42.92 (-2.19%) | $44.03 | $42.49 | 5.26 M | $27.59 B |
| 08/30/2024 | $43.72 | $43.99 (0.62%) | $44.49 | $43.59 | 5.26 M | $28.28 B |
| 08/29/2024 | $44.45 | $43.57 (-1.98%) | $44.85 | $43.45 | 4.61 M | $28.01 B |
| 08/28/2024 | $44.16 | $44.13 (-0.07%) | $44.51 | $43.73 | 4.18 M | $28.37 B |
| 08/27/2024 | $43.27 | $44.16 (2.06%) | $44.22 | $43.09 | 5.31 M | $28.39 B |
| 08/26/2024 | $44.05 | $43.94 (-0.25%) | $44.48 | $43.71 | 4.19 M | $28.25 B |
| 08/23/2024 | $43.60 | $44.16 (1.28%) | $44.43 | $43.28 | 6.27 M | $28.39 B |
| 08/22/2024 | $43.45 | $43.36 (-0.21%) | $44.03 | $43.14 | 8.96 M | $27.87 B |
| 08/21/2024 | $40.68 | $43.35 (6.56%) | $43.49 | $40.67 | 11.87 M | $27.87 B |
| 08/20/2024 | $40.50 | $40.54 (0.1%) | $40.74 | $39.72 | 11.75 M | $26.06 B |
| 08/19/2024 | $40.54 | $40.86 (0.79%) | $40.87 | $39.72 | 6.66 M | $26.27 B |
| 08/16/2024 | $40.30 | $40.59 (0.72%) | $41.17 | $40.24 | 6.14 M | $26.09 B |
| 08/15/2024 | $39.68 | $40.50 (2.07%) | $40.62 | $39.22 | 5.08 M | $26.03 B |
| 08/14/2024 | $38.86 | $39.09 (0.59%) | $39.19 | $38.65 | 3.69 M | $25.13 B |
| 08/13/2024 | $38.45 | $38.75 (0.78%) | $39.68 | $38.05 | 6.55 M | $24.91 B |
| 08/12/2024 | $37.14 | $37.32 (0.48%) | $37.90 | $36.91 | 5.30 M | $23.99 B |
| 08/09/2024 | $37.33 | $37.02 (-0.83%) | $37.55 | $36.77 | 4.67 M | $23.80 B |
| 08/08/2024 | $36.49 | $37.17 (1.86%) | $37.32 | $36.32 | 6.22 M | $23.89 B |
| 08/07/2024 | $38.11 | $36.18 (-5.06%) | $38.70 | $36.07 | 6.47 M | $23.26 B |