5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+34.70%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
+55.87%
Roblox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $62.40 | $63.64 (1.99%) | $64.44 | $61.80 | 13.45 M | $42.06 B |
| 02/27/2025 | $61.26 | $60.43 (-1.35%) | $62.79 | $60.28 | 14.14 M | $39.94 B |
| 02/26/2025 | $59.39 | $59.78 (0.66%) | $61.05 | $59.07 | 9.74 M | $39.51 B |
| 02/25/2025 | $60.50 | $59.40 (-1.82%) | $60.58 | $58.51 | 7.71 M | $39.26 B |
| 02/24/2025 | $61.30 | $61.07 (-0.38%) | $61.84 | $59.90 | 8.74 M | $40.36 B |
| 02/21/2025 | $62.82 | $62.51 (-0.49%) | $63.00 | $62.04 | 6.81 M | $41.31 B |
| 02/20/2025 | $63.47 | $62.82 (-1.02%) | $63.59 | $60.76 | 13.01 M | $41.52 B |
| 02/19/2025 | $66.19 | $63.64 (-3.85%) | $66.88 | $63.63 | 5.53 M | $42.06 B |
| 02/18/2025 | $66.83 | $66.10 (-1.09%) | $67.17 | $64.67 | 7.28 M | $43.69 B |
| 02/14/2025 | $65.48 | $66.75 (1.94%) | $67.18 | $65.25 | 6.36 M | $44.12 B |
| 02/13/2025 | $63.82 | $65.53 (2.68%) | $65.60 | $63.22 | 7.82 M | $43.31 B |
| 02/12/2025 | $65.37 | $64.20 (-1.79%) | $66.28 | $63.96 | 6.74 M | $42.43 B |
| 02/11/2025 | $64.15 | $66.05 (2.96%) | $66.50 | $63.75 | 8.89 M | $43.65 B |
| 02/10/2025 | $64.78 | $65.05 (0.42%) | $65.99 | $63.63 | 11.08 M | $42.99 B |
| 02/07/2025 | $66.69 | $66.28 (-0.61%) | $69.15 | $64.33 | 23.99 M | $43.80 B |
| 02/06/2025 | $60.14 | $67.12 (11.61%) | $67.86 | $60.01 | 52.59 M | $44.36 B |
| 02/05/2025 | $74.21 | $75.47 (1.7%) | $75.74 | $73.47 | 13.64 M | $49.88 B |
| 02/04/2025 | $71.94 | $73.79 (2.57%) | $73.86 | $71.31 | 9.08 M | $48.77 B |
| 02/03/2025 | $69.63 | $70.68 (1.51%) | $71.70 | $69.63 | 7.75 M | $46.71 B |
| 01/31/2025 | $71.50 | $71.07 (-0.6%) | $71.89 | $70.25 | 10.72 M | $46.97 B |
| 01/30/2025 | $70.05 | $71.38 (1.9%) | $71.77 | $69.50 | 11.76 M | $47.18 B |
| 01/29/2025 | $68.85 | $70.08 (1.79%) | $70.68 | $68.06 | 6.47 M | $46.32 B |
| 01/28/2025 | $67.47 | $68.43 (1.42%) | $69.12 | $66.91 | 5.57 M | $45.23 B |
| 01/27/2025 | $64.32 | $67.17 (4.43%) | $67.86 | $63.88 | 5.31 M | $44.39 B |
| 01/24/2025 | $67.20 | $67.07 (-0.19%) | $67.43 | $66.52 | 3.65 M | $44.33 B |
| 01/23/2025 | $64.77 | $67.11 (3.61%) | $67.32 | $64.10 | 6.11 M | $44.35 B |
| 01/22/2025 | $66.52 | $66.00 (-0.78%) | $66.85 | $65.21 | 5.60 M | $43.62 B |
| 01/21/2025 | $66.37 | $66.10 (-0.41%) | $66.86 | $65.63 | 5.42 M | $43.69 B |
| 01/17/2025 | $66.28 | $65.53 (-1.13%) | $66.45 | $65.13 | 5.77 M | $43.31 B |
| 01/16/2025 | $64.53 | $65.26 (1.13%) | $66.51 | $64.30 | 9.82 M | $43.13 B |
| 01/15/2025 | $63.52 | $63.74 (0.35%) | $64.43 | $62.79 | 6.07 M | $42.13 B |
| 01/14/2025 | $62.15 | $62.26 (0.18%) | $62.98 | $61.33 | 7.65 M | $41.15 B |
| 01/13/2025 | $60.57 | $61.37 (1.32%) | $61.42 | $59.39 | 7.36 M | $40.56 B |
| 01/10/2025 | $61.36 | $61.82 (0.75%) | $62.20 | $60.13 | 6.19 M | $40.86 B |
| 01/08/2025 | $62.83 | $62.05 (-1.24%) | $63.58 | $60.71 | 8.28 M | $41.01 B |
| 01/07/2025 | $62.41 | $61.30 (-1.78%) | $62.48 | $59.96 | 5.78 M | $40.51 B |
| 01/06/2025 | $60.71 | $61.93 (2.01%) | $62.42 | $60.57 | 7.28 M | $40.93 B |
| 01/03/2025 | $59.13 | $60.47 (2.27%) | $61.00 | $59.13 | 4.66 M | $39.96 B |
| 01/02/2025 | $58.50 | $58.84 (0.58%) | $59.11 | $57.02 | 4.92 M | $38.89 B |
| 12/31/2024 | $58.52 | $57.86 (-1.13%) | $58.78 | $57.71 | 2.89 M | $38.24 B |
| 12/30/2024 | $58.13 | $58.48 (0.6%) | $59.21 | $57.30 | 3.76 M | $38.65 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.
