Dark

RBLX
Roblox Corporation
stock NYSE

At Close

Aug 21, 2026 3:59:54 PM EDT

38.40USD-0.595%(-0.23)9,810,112

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:26:30 AM EDT

38.90USD+0.699%(+0.27)7,624

After-hours

Aug 21, 2026 4:48:30 PM EDT

38.53USD+0.335%(+0.13)4,326

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	38.7400	39.3750	38.0600	38.3700	-0.673%	9,810,112	0.000%
2026-08-20	38.5400	39.1000	37.2000	38.6300	-0.155%	11,458,799	-0.673%
2026-08-19	38.0600	40.1900	37.8200	38.6900	+2.708%	12,906,538	-0.827%
2026-08-18	37.8500	38.7800	37.6200	37.6700	-0.685%	8,055,680	+1.858%
2026-08-17	38.0750	38.6400	37.4300	37.9300	-0.785%	10,833,255	+1.160%
2026-08-14	38.4900	39.1400	37.9500	38.2300	+0.738%	9,555,332	+0.366%
2026-08-13	35.8900	38.2900	35.4100	37.9500	+6.781%	11,186,298	+1.107%
2026-08-12	36.3000	36.5800	35.1600	35.5400	-1.877%	11,282,874	+7.963%
2026-08-11	36.7000	37.4550	36.1850	36.2200	-2.240%	24,667,877	+5.936%
2026-08-10	37.8400	39.6800	37.0400	37.0500	-1.958%	14,201,853	+3.563%
2026-08-07	36.7900	37.9900	36.2400	37.7900	+4.856%	18,477,692	+1.535%
2026-08-06	35.6000	37.0850	35.4000	36.0400	-0.414%	8,690,569	+6.465%
2026-08-05	37.4500	37.8900	35.5300	36.1900	-2.189%	14,982,139	+6.024%
2026-08-04	36.6400	38.2800	36.6400	37.0000	+0.900%	26,983,558	+3.703%
2026-08-03	35.5800	37.9900	35.0300	36.6700	+3.006%	25,077,709	+4.636%
2026-07-31	38.8800	40.0000	33.8800	35.6000	-26.854%	63,121,221	+7.781%
2026-07-30	49.4600	50.9200	47.5000	48.6700	-2.912%	26,434,180	-21.163%
2026-07-29	49.3700	51.0500	48.6000	50.1300	+1.273%	6,965,278	-23.459%
2026-07-28	48.6100	50.6900	47.3701	49.5000	+2.230%	6,622,126	-22.485%
2026-07-27	48.3700	48.7800	45.7600	48.4200	+1.830%	8,413,988	-20.756%
2026-07-24	48.1620	48.6600	47.1400	47.5500	0.000%	4,720,755	-19.306%
2026-07-23	48.7000	49.0000	47.1300	47.5500	-4.210%	5,478,821	-19.306%
2026-07-22	52.4100	52.5350	49.6100	49.6400	-5.448%	5,892,458	-22.703%
2026-07-21	52.8200	53.9600	52.4400	52.5000	-1.408%	5,351,153	-26.914%
2026-07-20	52.0000	55.4200	51.7400	53.2500	+3.038%	9,517,048	-27.944%
2026-07-17	52.1800	52.8000	50.5600	51.6800	-4.314%	7,403,466	-25.755%
2026-07-16	56.9100	57.4800	53.6300	54.0100	-5.362%	8,761,635	-28.958%
2026-07-15	56.0000	57.2250	55.0900	57.0700	+4.773%	6,443,579	-32.767%
2026-07-14	54.8700	55.3600	53.8900	54.4700	-1.018%	5,298,291	-29.558%
2026-07-13	55.5300	57.5450	55.0300	55.0300	-0.578%	6,296,845	-30.274%
2026-07-10	57.6600	58.1000	54.2000	55.3500	-1.914%	6,418,256	-30.678%
2026-07-09	54.3700	56.4500	54.3700	56.4300	+2.377%	6,061,878	-32.004%
2026-07-08	55.8400	55.9200	53.5600	55.1200	-2.804%	6,157,456	-30.388%
2026-07-07	57.3800	58.0949	56.2000	56.7100	-0.561%	7,311,046	-32.340%
2026-07-06	55.1100	58.4000	54.9800	57.0300	+2.924%	7,864,238	-32.720%
2026-07-02	54.4000	56.0499	53.3000	55.4100	-4.383%	8,722,262	-30.753%
2026-07-01	55.4600	58.4300	55.0100	57.9500	+6.565%	13,709,783	-33.788%
2026-06-30	54.5200	55.9900	53.9000	54.3800	+0.074%	9,513,902	-29.441%
2026-06-29	50.9000	55.3516	50.7900	54.3400	+14.256%	16,926,882	-29.389%
2026-06-26	45.9350	47.6900	44.7000	47.5600	+2.522%	10,790,335	-19.323%
2026-06-25	47.7400	47.7400	45.1500	46.3900	-3.233%	9,577,944	-17.288%
2026-06-24	47.0000	49.5400	46.6000	47.9400	+1.762%	8,146,393	-19.962%
2026-06-23	46.7000	49.4800	46.2800	47.1100	-0.338%	12,258,245	-18.552%
2026-06-22	48.2000	49.5000	46.0200	47.2700	-8.267%	21,752,673	-18.828%
2026-06-18	48.9700	53.0200	48.1600	51.5300	+7.309%	21,821,977	-25.539%
2026-06-17	48.8900	50.8400	47.6100	48.0200	-2.675%	13,594,359	-20.096%
2026-06-16	45.9000	49.6550	45.5300	49.3400	+8.060%	14,044,276	-22.233%
2026-06-15	44.0900	45.8200	43.5600	45.6600	+5.426%	9,508,982	-15.966%
2026-06-12	43.6300	44.0000	41.6350	43.3100	-0.414%	10,504,529	-11.406%
2026-06-11	41.2500	43.6000	40.6800	43.4900	+4.795%	11,652,733	-11.773%
2026-06-10	42.0450	43.1500	41.4050	41.5000	-3.488%	9,278,986	-7.542%
2026-06-09	42.0700	44.5700	41.6000	43.0000	+1.655%	14,585,140	-10.767%
2026-06-08	41.6700	42.8800	40.9500	42.3000	+1.148%	9,724,472	-9.291%
2026-06-05	43.2550	43.8399	41.0700	41.8200	-3.529%	9,329,252	-8.250%
2026-06-04	44.3600	45.0500	43.2600	43.3500	-0.755%	7,976,401	-11.488%
2026-06-03	44.3900	44.8100	42.6900	43.6800	-2.933%	8,856,407	-12.157%
2026-06-02	46.8700	48.0000	44.3500	45.0000	-4.255%	9,082,824	-14.733%
2026-06-01	47.7600	47.9900	45.8300	47.0000	-0.318%	10,221,910	-18.362%
2026-05-29	46.5200	47.8400	46.2400	47.1500	+0.683%	11,055,253	-18.621%
2026-05-28	45.7650	47.6700	45.4097	46.8300	+2.630%	9,265,890	-18.065%
2026-05-27	45.8800	46.9500	45.6100	45.6300	-0.804%	8,350,883	-15.911%
2026-05-26	48.2500	48.5300	44.9000	46.0000	-4.485%	12,287,166	-16.587%
2026-05-22	46.3600	48.3700	46.3600	48.1600	+4.378%	10,135,643	-20.328%
2026-05-21	45.2400	46.9300	44.9340	46.1400	+0.764%	8,994,208	-16.840%
2026-05-20	45.2000	45.9650	43.7836	45.7900	+3.015%	12,096,408	-16.204%
2026-05-19	47.0800	47.5300	43.8800	44.4500	-5.385%	14,107,886	-13.678%
2026-05-18	42.8200	47.5999	42.6500	46.9800	+9.638%	16,138,535	-18.327%
2026-05-15	43.7900	44.1900	42.0700	42.8500	-1.990%	11,437,547	-10.455%
2026-05-14	42.0500	43.9400	41.3104	43.7200	+4.194%	10,278,587	-12.237%
2026-05-13	41.1200	42.2400	40.1500	41.9600	+1.011%	10,781,332	-8.556%
2026-05-12	42.0400	43.4758	41.4550	41.5400	+0.557%	14,013,421	-7.631%
2026-05-11	41.2650	42.3800	40.9500	41.3100	-1.432%	14,348,984	-7.117%
2026-05-08	44.1300	44.4890	41.6600	41.9100	-6.409%	17,103,400	-8.447%
2026-05-07	44.2900	45.9800	44.1700	44.7800	+2.331%	10,619,796	-14.314%
2026-05-06	44.2100	44.6400	43.3600	43.7600	-0.636%	13,990,660	-12.317%
2026-05-05	47.1300	47.5800	43.5000	44.0400	-7.421%	18,962,210	-12.875%
2026-05-04	44.9200	48.4300	44.6000	47.5700	+5.407%	17,674,352	-19.340%
2026-05-01	42.3800	47.4383	41.7500	45.1300	-18.332%	53,403,932	-14.979%
2026-04-30	55.7100	56.8200	54.9100	55.2600	-1.812%	23,970,771	-30.565%
2026-04-29	55.6500	56.8900	53.9100	56.2800	+0.303%	7,026,699	-31.823%
2026-04-28	57.0600	58.8900	55.9200	56.1100	-2.451%	6,501,456	-31.616%
2026-04-27	55.7250	57.8600	55.4500	57.5200	+2.549%	7,355,036	-33.293%
2026-04-24	54.8500	56.1900	52.6200	56.0900	+1.154%	11,981,204	-31.592%
2026-04-23	58.4600	58.4600	53.9700	55.4500	-7.025%	10,759,941	-30.803%
2026-04-22	62.3100	63.0000	59.6300	59.6400	-2.644%	7,668,568	-35.664%
2026-04-21	62.0100	64.4200	60.8400	61.2600	-0.922%	7,914,485	-37.365%
2026-04-20	60.0000	62.2750	59.6900	61.8300	+2.469%	5,692,846	-37.943%
2026-04-17	61.7400	62.9900	59.6600	60.3400	-0.165%	7,999,882	-36.410%
2026-04-16	61.3600	62.1129	59.5000	60.4400	+1.087%	6,827,263	-36.516%
2026-04-15	59.0000	61.2000	58.8800	59.7900	+2.556%	7,322,012	-35.825%
2026-04-14	57.9400	59.0900	56.6800	58.3000	+1.110%	7,586,747	-34.185%
2026-04-13	55.5100	58.9599	55.5000	57.6600	+3.724%	10,975,339	-33.455%
2026-04-10	55.2200	55.7700	52.7200	55.5900	+0.761%	7,105,188	-30.977%
2026-04-09	54.8000	55.7500	53.2039	55.1700	-0.469%	10,160,849	-30.451%
2026-04-08	60.1050	60.5400	55.1600	55.4300	-3.600%	6,754,931	-30.778%
2026-04-07	56.8300	57.7100	55.9100	57.5000	+0.524%	3,789,007	-33.270%
2026-04-06	59.7900	60.6600	56.8700	57.2000	-4.841%	13,447,530	-32.920%
2026-04-02	56.3700	60.2300	55.8000	60.1100	+4.303%	10,830,252	-36.167%
2026-04-01	57.0650	58.9100	56.4650	57.6300	+1.892%	10,894,981	-33.420%
2026-03-31	53.0600	57.3400	52.8000	56.5600	+8.958%	13,156,940	-32.161%
2026-03-30	52.2800	52.9100	51.2300	51.9100	-0.765%	7,700,104	-26.084%
2026-03-27	53.1900	53.4050	51.7200	52.3100	-2.860%	7,536,183	-26.649%
2026-03-26	55.5000	56.6500	53.4800	53.8500	-4.943%	7,757,832	-28.747%
2026-03-25	56.5900	57.9800	55.5000	56.6500	+3.000%	5,838,366	-32.268%
2026-03-24	56.8500	57.0050	54.3300	55.0000	-3.237%	7,471,751	-30.236%
2026-03-23	57.0600	57.8400	55.8100	56.8400	-0.211%	6,536,912	-32.495%
2026-03-20	57.0850	57.3000	55.1600	56.9600	-0.974%	8,863,229	-32.637%
2026-03-19	57.6500	59.2600	56.1600	57.5200	-1.287%	8,549,588	-33.293%
2026-03-18	57.3500	59.7800	57.0000	58.2700	+0.831%	11,067,996	-34.151%
2026-03-17	58.8050	60.5600	57.2500	57.7900	-2.332%	7,338,838	-33.604%
2026-03-16	56.8800	59.4900	56.8200	59.1700	+4.874%	8,331,207	-35.153%
2026-03-13	56.9900	58.0150	55.8500	56.4200	+0.213%	7,396,023	-31.992%
2026-03-12	59.7900	60.1299	56.3000	56.3000	-6.773%	9,721,707	-31.847%
2026-03-11	59.4500	60.7600	58.7000	60.3900	+2.652%	6,713,004	-36.463%
2026-03-10	63.5500	64.0000	58.7300	58.8300	-6.097%	13,852,337	-34.778%
2026-03-09	62.4550	64.0900	61.6700	62.6500	-1.385%	11,183,416	-38.755%
2026-03-06	64.2900	64.6500	62.8200	63.5300	-3.859%	8,147,554	-39.603%
2026-03-05	67.7800	69.9100	65.0446	66.0800	-1.958%	7,985,761	-41.934%
2026-03-04	65.6300	68.9200	65.3164	67.4000	+0.642%	6,757,139	-43.071%
2026-03-03	64.6700	67.6900	63.2600	66.9700	-0.697%	9,128,206	-42.706%
2026-03-02	66.5000	68.1100	65.2200	67.4400	-1.777%	7,204,991	-43.105%
2026-02-27	69.7200	71.1900	68.1500	68.6600	-3.838%	12,017,889	-44.116%
2026-02-26	68.1400	71.5300	67.8300	71.4000	+4.892%	8,921,905	-46.261%
2026-02-25	66.9850	68.3400	66.2000	68.0700	+1.461%	7,823,423	-43.632%
2026-02-24	61.8450	67.2300	60.6400	67.0900	+7.464%	11,469,408	-42.808%
2026-02-23	61.7000	62.8400	59.7000	62.4300	+0.694%	11,557,274	-38.539%
2026-02-20	63.6200	63.6500	60.3300	62.0000	-3.786%	17,740,175	-38.113%
2026-02-19	63.0000	65.5100	62.8100	64.4400	+2.188%	12,134,751	-40.456%
2026-02-18	62.7400	65.7980	62.5000	63.0600	+0.095%	9,432,471	-39.153%
2026-02-17	63.8800	64.5982	62.4900	63.0000	-0.269%	8,685,633	-39.095%
2026-02-13	64.0100	64.5400	62.7750	63.1700	+0.032%	8,424,586	-39.259%
2026-02-12	68.3400	68.7900	61.6050	63.1500	-8.465%	14,759,367	-39.240%
2026-02-11	71.7000	73.1600	66.9300	68.9900	-4.101%	11,716,317	-44.383%
2026-02-10	74.7000	76.5800	71.1500	71.9400	-2.056%	13,043,018	-46.664%
2026-02-09	68.7600	74.4300	68.2800	73.4500	+10.584%	19,558,066	-47.760%
2026-02-06	67.4100	69.2000	60.3400	66.4200	+9.658%	34,085,850	-42.231%
2026-02-05	62.8000	64.8400	60.0700	60.5700	-3.964%	21,106,123	-36.652%
2026-02-04	64.5000	65.0600	61.8300	63.0700	-3.563%	15,301,432	-39.163%
2026-02-03	66.9450	66.9450	63.1300	65.4000	-3.082%	16,417,023	-41.330%
2026-02-02	67.0200	69.4100	66.3100	67.4800	+2.616%	12,803,898	-43.139%
2026-01-30	74.3300	75.3300	64.5403	65.7600	-13.165%	29,755,283	-41.651%
2026-01-29	75.1300	75.7500	72.4300	75.7300	+0.611%	9,220,532	-49.333%
2026-01-28	73.4600	76.5000	72.0200	75.2700	+4.339%	8,974,527	-49.024%
2026-01-27	74.7200	75.1600	72.0200	72.1400	-2.527%	8,158,529	-46.812%
2026-01-26	73.2500	74.2999	70.5500	74.0100	-0.148%	15,731,842	-48.156%
2026-01-23	75.1100	75.1100	73.0700	74.1200	-0.776%	9,457,905	-48.233%
2026-01-22	76.4800	77.2300	73.4100	74.7000	-1.295%	14,217,805	-48.635%
2026-01-21	78.6700	78.8400	75.1200	75.6800	-4.008%	13,209,783	-49.300%
2026-01-20	84.5500	84.7600	78.3450	78.8400	-9.670%	14,447,669	-51.332%
2026-01-16	86.0000	91.0900	85.2600	87.2800	+3.107%	16,423,605	-56.038%
2026-01-15	83.8500	88.2300	82.9000	84.6500	+2.148%	13,949,778	-54.672%
2026-01-14	86.7500	87.2500	82.1500	82.8700	-2.276%	12,480,588	-53.699%
2026-01-13	76.9250	85.4800	76.5900	84.8000	+10.532%	25,165,917	-54.752%
2026-01-12	73.0500	77.0000	72.8300	76.7200	+4.709%	11,554,869	-49.987%
2026-01-09	73.7500	74.0000	72.0600	73.2700	-0.839%	11,116,498	-47.632%
2026-01-08	74.8600	74.9800	71.7800	73.8900	-3.311%	13,371,123	-48.071%
2026-01-07	76.2650	77.6300	75.4000	76.4200	+0.778%	10,932,997	-49.791%
2026-01-06	79.3700	79.3700	74.9500	75.8300	-6.429%	15,611,477	-49.400%
2026-01-05	81.4000	82.3800	79.8800	81.0400	+0.111%	7,993,901	-52.653%
2026-01-02	81.4500	81.7800	78.8000	80.9500	-0.099%	6,972,026	-52.600%
2025-12-31	81.7600	81.7600	80.6100	81.0300	-0.953%	5,311,133	-52.647%
2025-12-30	81.6800	82.5600	81.3600	81.8100	+0.356%	5,904,449	-53.099%
2025-12-29	81.1200	82.1400	80.9500	81.5200	-0.851%	4,526,850	-52.932%
2025-12-26	81.7200	82.3400	80.8700	82.2200	+0.415%	3,863,560	-53.333%
2025-12-24	80.6900	82.1200	80.4200	81.8800	+1.099%	2,684,187	-53.139%
2025-12-23	81.7700	82.0400	80.3001	80.9900	-1.208%	6,092,956	-52.624%
2025-12-22	82.4150	83.1900	81.4000	81.9800	+0.049%	6,687,819	-53.196%
2025-12-19	84.1000	84.2000	81.2450	81.9400	-2.348%	15,127,088	-53.173%
2025-12-18	86.6800	87.2700	83.5200	83.9100	-2.328%	9,933,899	-54.272%
2025-12-17	87.5000	89.1900	85.2601	85.9100	-1.750%	6,185,959	-55.337%
2025-12-16	87.1800	87.8600	86.1500	87.4400	+0.552%	8,234,041	-56.118%
2025-12-15	87.9600	88.3700	85.9100	86.9600	-1.751%	7,752,237	-55.876%
2025-12-12	90.8750	91.8800	88.0550	88.5100	-6.180%	8,443,789	-56.649%
2025-12-11	94.1900	96.2700	93.0700	94.3400	-0.021%	6,114,960	-59.328%
2025-12-10	99.9800	99.9800	94.3500	94.3600	-4.687%	8,642,009	-59.337%
2025-12-09	97.3200	99.2700	96.7800	99.0000	+1.393%	5,849,432	-61.242%
2025-12-08	96.2200	97.6900	94.7800	97.6400	+1.413%	5,054,688	-60.703%
2025-12-05	95.6650	97.9200	94.1450	96.2800	+1.124%	6,841,330	-60.147%
2025-12-04	92.6000	96.1400	91.1800	95.2100	+3.377%	8,113,752	-59.700%
2025-12-03	92.1550	93.8000	91.0550	92.1000	-1.708%	5,598,993	-58.339%
2025-12-02	94.1900	95.3600	93.4500	93.7000	-0.096%	6,748,822	-59.050%
2025-12-01	93.0100	94.1700	90.6500	93.7900	-1.305%	6,282,483	-59.089%
2025-11-28	93.6100	95.7400	93.0750	95.0300	+2.480%	3,131,333	-59.623%
2025-11-26	92.1700	94.7400	92.0100	92.7300	+1.823%	6,793,373	-58.622%
2025-11-25	89.7600	91.2500	87.9400	91.0700	+0.541%	7,060,169	-57.868%
2025-11-24	87.8900	90.7000	87.0800	90.5800	+1.490%	11,949,130	-57.640%
2025-11-21	92.1200	93.2700	88.2290	89.2500	-2.672%	10,463,048	-57.008%
2025-11-20	98.1300	98.5150	91.3300	91.7000	-5.823%	15,268,869	-58.157%
2025-11-19	100.3300	100.5600	94.3400	97.3700	-4.286%	10,984,881	-60.594%
2025-11-18	100.4650	103.2200	99.9600	101.7300	+0.454%	4,712,111	-62.283%
2025-11-17	102.2500	103.7750	99.8100	101.2700	-0.987%	4,006,523	-62.111%
2025-11-14	99.0800	103.3700	98.0500	102.2800	+0.997%	6,381,681	-62.485%
2025-11-13	104.0000	104.2100	99.4000	101.2700	-2.942%	7,788,767	-62.111%
2025-11-12	104.8800	105.3000	102.6300	104.3400	-0.325%	4,472,221	-63.226%
2025-11-11	104.8800	105.5300	103.5500	104.6800	-0.645%	4,166,550	-63.345%
2025-11-10	108.0300	108.2850	105.2600	105.3600	-1.385%	6,315,296	-63.582%
2025-11-07	101.7700	107.4200	101.7700	106.8400	+5.490%	8,371,701	-64.086%
2025-11-06	102.0000	103.9800	100.6000	101.2800	-0.939%	6,865,330	-62.115%
2025-11-05	104.6000	104.8300	102.1100	102.2400	-1.815%	6,977,287	-62.471%
2025-11-04	104.9300	105.7400	102.6500	104.1300	-3.279%	9,806,900	-63.152%
2025-11-03	112.9350	113.6000	106.1000	107.6600	-5.329%	14,623,119	-64.360%
2025-10-31	118.6000	119.8499	111.2000	113.7200	+0.637%	17,482,417	-66.259%
2025-10-30	125.5500	126.2800	111.8700	113.0000	-15.508%	27,951,077	-66.044%
2025-10-29	131.5000	134.6700	130.0800	133.7400	+1.534%	7,389,168	-71.310%
2025-10-28	131.4500	134.3400	130.6200	131.7200	+2.514%	7,694,989	-70.870%
2025-10-27	129.6450	131.2500	127.6700	128.4900	+0.611%	6,452,639	-70.138%
2025-10-24	131.4100	132.5000	127.6500	127.7100	-1.184%	3,816,293	-69.955%
2025-10-23	129.1300	130.8250	127.1200	129.2400	+0.969%	3,578,207	-70.311%
2025-10-22	133.1200	133.4100	125.8050	128.0000	-3.875%	6,029,630	-70.023%
2025-10-21	135.0000	135.0000	129.6000	133.1600	-1.246%	4,718,847	-71.185%
2025-10-20	133.9050	135.8500	130.4900	134.8400	+1.444%	4,895,713	-71.544%
2025-10-17	133.6900	135.6805	131.0600	132.9200	-1.167%	3,396,407	-71.133%
2025-10-16	138.7300	139.0050	133.0000	134.4900	-2.937%	6,151,943	-71.470%
2025-10-15	138.6900	141.9500	136.6600	138.5600	+3.962%	8,771,060	-72.308%
2025-10-14	129.5000	137.4300	124.9600	133.2800	+3.930%	8,548,963	-71.211%
2025-10-13	129.0600	129.7200	124.5800	128.2400	+1.136%	4,476,361	-70.080%
2025-10-10	126.4500	130.2000	125.6700	126.8000	+0.293%	5,569,630	-69.740%
2025-10-09	125.5900	126.9500	124.5000	126.4300	+0.365%	4,899,494	-69.651%
2025-10-08	128.3400	128.5000	124.2950	125.9700	+0.784%	4,381,360	-69.540%
2025-10-07	125.5700	126.1000	122.4400	124.9900	-1.014%	5,065,292	-69.302%
2025-10-06	124.0000	127.1050	122.2300	126.2700	+2.918%	6,333,442	-69.613%
2025-10-03	125.2200	127.9899	120.5600	122.6900	-8.097%	15,104,312	-68.726%
2025-10-02	135.2500	137.0000	131.8100	133.5000	-0.425%	6,564,081	-71.258%
2025-10-01	136.1350	137.9500	134.0000	134.0700	-3.213%	6,767,511	-71.381%
2025-09-30	141.0000	141.4500	133.1200	138.5200	-2.147%	8,637,057	-72.300%
2025-09-29	140.7100	141.9999	137.6950	141.5600	+4.813%	8,665,307	-72.895%
2025-09-26	132.2200	135.2400	130.6600	135.0600	+2.287%	4,097,244	-71.590%
2025-09-25	130.9650	133.4999	128.7500	132.0400	-0.819%	4,564,902	-70.941%
2025-09-24	133.8800	135.8650	132.1750	133.1300	+0.688%	6,128,406	-71.179%
2025-09-23	137.4200	137.8400	132.2000	132.2200	-3.376%	5,184,603	-70.980%
2025-09-22	136.1400	138.4300	134.1000	136.8400	+1.228%	6,625,686	-71.960%
2025-09-19	136.2950	137.8300	134.7900	135.1800	-0.266%	16,750,946	-71.616%
2025-09-18	136.5000	137.9800	133.8300	135.5400	+0.118%	4,674,770	-71.691%
2025-09-17	135.7500	136.0000	129.5600	135.3800	-0.339%	7,944,361	-71.658%
2025-09-16	138.2900	138.7300	135.1500	135.8400	-1.027%	4,991,120	-71.754%
2025-09-15	134.3200	139.9700	134.2300	137.2500	+2.956%	7,538,895	-72.044%
2025-09-12	133.6400	136.2000	132.5000	133.3100	+0.263%	5,252,579	-71.217%
2025-09-11	134.8300	136.3900	131.9119	132.9600	+0.090%	8,601,912	-71.142%
2025-09-10	132.5150	132.9700	130.7601	132.8400	+0.797%	4,701,844	-71.116%
2025-09-09	129.9000	134.3800	129.9000	131.7900	+2.584%	6,537,194	-70.885%
2025-09-08	129.7400	130.6300	127.2100	128.4700	+0.611%	8,337,998	-70.133%
2025-09-05	131.8400	132.1300	124.9500	127.6900	-1.618%	6,947,739	-69.951%
2025-09-04	134.2000	135.6699	127.5900	129.7900	-2.750%	8,036,013	-70.437%
2025-09-03	129.1050	133.9100	128.3400	133.4600	+3.884%	10,665,053	-71.250%
2025-09-02	121.2100	129.0100	119.1600	128.4700	+3.114%	7,892,081	-70.133%
2025-08-29	125.9900	126.7000	122.6000	124.5900	-1.805%	5,447,408	-69.203%
2025-08-28	123.7250	128.1400	123.2150	126.8800	+3.407%	6,445,828	-69.759%
2025-08-27	124.9900	125.0600	121.2800	122.7000	-1.651%	6,751,194	-68.729%
2025-08-26	123.6250	126.9500	122.6300	124.7600	-0.040%	13,720,764	-69.245%
2025-08-25	123.2200	127.5500	122.0000	124.8100	+6.203%	13,501,137	-69.257%
2025-08-22	115.7800	119.4100	114.1200	117.5200	+2.325%	7,644,719	-67.350%
2025-08-21	116.3900	118.0000	113.7000	114.8500	-3.072%	7,005,220	-66.591%
2025-08-20	117.7000	120.3050	114.8700	118.4900	+0.178%	14,166,728	-67.618%
2025-08-19	118.3500	119.9300	115.7250	118.2800	-1.392%	7,512,573	-67.560%
2025-08-18	115.4600	121.3000	112.1200	119.9500	+2.224%	14,632,488	-68.012%
2025-08-15	113.8300	117.6300	112.0000	117.3400	-6.338%	18,735,673	-67.300%
2025-08-14	126.9100	129.2700	124.9700	125.2800	-1.183%	6,504,153	-69.373%
2025-08-13	129.8100	130.2300	123.1000	126.7800	-2.123%	7,721,665	-69.735%
2025-08-12	131.0000	133.6200	128.7300	129.5300	-0.926%	5,713,741	-70.378%
2025-08-11	128.5000	132.5800	127.0100	130.7400	+1.577%	6,810,789	-70.652%
2025-08-08	130.8500	132.9600	128.3654	128.7100	-0.710%	5,704,885	-70.189%
2025-08-07	134.3100	135.0800	127.3800	129.6300	-3.362%	7,124,450	-70.400%
2025-08-06	126.8800	134.3500	126.7000	134.1400	+5.531%	7,787,459	-71.396%
2025-08-05	129.1400	130.7200	126.3100	127.1100	-2.747%	7,409,744	-69.814%
2025-08-04	126.1500	132.7897	125.1000	130.7000	+4.535%	13,557,749	-70.643%
2025-08-01	132.4100	133.3700	124.4400	125.0300	-9.260%	15,011,792	-69.311%
2025-07-31	149.6000	150.5900	135.6500	137.7900	+10.285%	24,665,775	-72.153%
2025-07-30	118.1400	125.5100	117.7600	124.9400	+5.586%	11,351,652	-69.289%
2025-07-29	121.5050	122.0104	116.5100	118.3300	-2.174%	6,595,866	-67.574%
2025-07-28	119.8250	120.9600	118.1600	120.9600	+1.801%	5,119,360	-68.279%
2025-07-25	118.5700	121.7900	117.8400	118.8200	+0.593%	5,551,936	-67.707%
2025-07-24	119.3600	120.2500	117.8200	118.1200	-0.430%	6,586,395	-67.516%
2025-07-23	118.4000	119.6500	113.9500	118.6300	-1.306%	13,090,706	-67.656%
2025-07-22	123.5150	124.2000	118.6000	120.2000	-3.454%	10,629,505	-68.078%
2025-07-21	123.7506	127.9900	121.5501	124.5000	0.000%	9,627,982	-69.181%
2025-07-18	122.8800	124.6000	121.3500	124.5000	+1.907%	8,544,772	-69.181%
2025-07-17	118.8900	123.3300	118.3100	122.1700	+2.647%	9,859,545	-68.593%
2025-07-16	112.4000	120.1600	112.2300	119.0200	+5.814%	15,284,119	-67.762%
2025-07-15	110.6100	113.0700	110.2100	112.4800	+0.581%	8,105,905	-65.887%
2025-07-14	106.3500	111.9600	106.3500	111.8300	+5.809%	8,032,345	-65.689%
2025-07-11	104.9500	108.1000	104.8100	105.6900	+0.628%	4,544,477	-63.696%
2025-07-10	106.9000	107.3700	102.7300	105.0300	-1.547%	5,640,419	-63.468%
2025-07-09	105.4750	106.7100	104.3024	106.6800	+1.658%	5,102,393	-64.033%
2025-07-08	106.4850	106.8500	103.2200	104.9400	-2.617%	5,961,962	-63.436%
2025-07-07	102.9200	108.0000	102.2500	107.7600	+4.025%	8,510,546	-64.393%
2025-07-03	102.4100	104.3200	102.3200	103.5900	+1.162%	3,215,403	-62.960%
2025-07-02	100.5800	103.8800	100.0000	102.4000	+1.739%	9,560,949	-62.529%
2025-07-01	104.6100	105.2800	100.0600	100.6500	-4.325%	9,733,393	-61.878%
2025-06-30	105.7900	106.1700	103.0550	105.2000	-0.369%	8,945,928	-63.527%
2025-06-27	105.0000	105.8700	103.6900	105.5900	+0.562%	11,053,915	-63.661%
2025-06-26	103.3350	105.8000	102.5500	105.0000	+2.100%	6,697,291	-63.457%
2025-06-25	104.9900	105.3000	102.7350	102.8400	-1.851%	6,601,669	-62.690%
2025-06-24	104.2300	105.2200	103.0600	104.7800	+1.246%	5,517,168	-63.380%
2025-06-23	101.9800	104.6300	101.3300	103.4900	+1.371%	6,742,507	-62.924%
2025-06-20	103.2000	103.5700	100.9014	102.0900	-0.546%	9,958,661	-62.416%
2025-06-18	101.7500	103.0300	101.7500	102.6500	+1.513%	8,863,310	-62.621%
2025-06-17	100.4200	101.4500	100.0400	101.1200	+0.677%	7,433,287	-62.055%
2025-06-16	98.3400	100.7600	98.0200	100.4400	+3.365%	9,324,946	-61.798%
2025-06-13	93.8000	97.5800	93.7300	97.1700	+2.166%	9,216,140	-60.513%
2025-06-12	96.1900	98.1500	94.5900	95.1100	-1.102%	8,674,421	-59.657%
2025-06-11	93.7300	96.4500	93.6700	96.1700	+2.614%	6,621,093	-60.102%
2025-06-10	92.9900	94.7899	91.6500	93.7200	+0.321%	7,740,074	-59.059%
2025-06-09	94.2400	94.8850	91.8100	93.4200	-2.484%	11,066,780	-58.927%
2025-06-06	94.8300	96.2800	94.6000	95.8000	+1.699%	14,102,164	-59.948%
2025-06-05	92.0000	94.2100	91.1500	94.2000	+3.437%	14,590,753	-59.268%
2025-06-04	89.6100	91.6800	89.6100	91.0700	+1.245%	6,569,088	-57.868%
2025-06-03	90.2000	90.4100	88.7500	89.9500	0.000%	5,871,661	-57.343%
2025-06-02	87.2000	90.0000	87.1800	89.9500	+3.415%	10,060,615	-57.343%
2025-05-30	85.8000	87.1600	84.4150	86.9800	+2.583%	14,088,926	-55.886%
2025-05-29	85.0350	85.3200	83.7433	84.7900	+0.177%	4,666,005	-54.747%
2025-05-28	85.0600	85.9800	84.5800	84.6400	-0.925%	5,682,760	-54.667%
2025-05-27	83.2000	85.4650	83.0000	85.4300	+3.854%	8,085,516	-55.086%
2025-05-23	80.5000	82.9600	80.1300	82.2600	+0.550%	4,579,050	-53.355%
2025-05-22	81.1000	82.9400	81.0300	81.8100	+0.801%	6,929,543	-53.099%
2025-05-21	81.0500	83.0400	80.6000	81.1600	-0.673%	6,541,817	-52.723%
2025-05-20	81.6700	81.9000	80.0600	81.7100	+0.616%	9,476,160	-53.041%
2025-05-19	79.1300	81.9659	78.6600	81.2100	-0.074%	7,479,837	-52.752%
2025-05-16	80.4300	82.0200	80.4300	81.2700	+0.619%	9,291,942	-52.787%
2025-05-15	79.7400	80.9000	78.6900	80.7700	+1.661%	11,137,495	-52.495%
2025-05-14	77.4000	79.5000	77.2600	79.4500	+3.155%	10,788,036	-51.705%
2025-05-13	73.9300	77.2400	73.3800	77.0200	+4.803%	12,375,793	-50.182%
2025-05-12	73.0100	74.6000	70.9600	73.4900	+2.240%	8,716,355	-47.789%
2025-05-09	70.2100	72.4700	70.1700	71.8800	+2.612%	7,287,080	-46.619%
2025-05-08	70.8700	71.6100	69.8800	70.0500	-0.554%	4,736,762	-45.225%
2025-05-07	71.0300	71.8650	70.0900	70.4400	-0.466%	5,416,226	-45.528%
2025-05-06	70.0000	71.5800	68.5500	70.7700	-1.462%	10,523,076	-45.782%
2025-05-05	71.9800	72.9500	71.2700	71.8200	-3.064%	11,736,362	-46.575%
2025-05-02	71.3800	74.2400	71.2000	74.0900	+7.377%	15,015,558	-48.212%
2025-05-01	70.1100	71.6000	66.5000	69.0000	+2.908%	21,650,106	-44.391%
2025-04-30	63.9450	67.0700	63.5000	67.0500	+0.979%	10,361,309	-42.774%
2025-04-29	66.4300	66.8400	65.5400	66.4000	-0.045%	8,248,182	-42.214%
2025-04-28	66.3800	67.0999	65.6500	66.4300	-0.225%	5,738,302	-42.240%
2025-04-25	65.5550	66.8999	65.4200	66.5800	+1.355%	4,441,564	-42.370%
2025-04-24	62.7900	65.9900	62.7900	65.6900	+3.481%	7,671,804	-41.589%
2025-04-23	64.0750	64.6300	62.6500	63.4800	+2.140%	6,948,960	-39.556%
2025-04-22	60.6300	62.7200	60.6050	62.1500	+3.739%	6,128,147	-38.262%
2025-04-21	59.6000	60.5600	58.7300	59.9100	+0.335%	5,899,827	-35.954%
2025-04-17	59.3000	60.6300	58.9078	59.7100	+1.049%	5,119,353	-35.739%
2025-04-16	58.1200	60.0000	57.8600	59.0900	+0.357%	6,835,107	-35.065%
2025-04-15	57.2000	59.9000	57.1600	58.8800	+3.462%	6,082,894	-34.834%
2025-04-14	58.4800	58.8000	56.0308	56.9100	-0.611%	4,406,139	-32.578%
2025-04-11	55.2150	57.7300	55.2000	57.2600	+2.031%	5,989,287	-32.990%
2025-04-10	57.1100	57.1250	54.1400	56.1200	-2.076%	7,466,406	-31.629%
2025-04-09	51.1750	57.3950	50.8400	57.3100	+11.890%	9,857,280	-33.048%
2025-04-08	54.5100	55.2400	50.2801	51.2200	-2.494%	5,377,599	-25.088%
2025-04-07	50.5100	56.0800	50.1000	52.5300	-0.812%	7,628,384	-26.956%
2025-04-04	55.8900	56.5000	51.2700	52.9600	-9.035%	10,526,484	-27.549%
2025-04-03	57.8850	59.5300	57.4900	58.2200	-5.502%	6,559,493	-34.095%
2025-04-02	60.4150	63.7800	60.3300	61.6100	+1.017%	9,558,988	-37.721%
2025-04-01	62.2300	62.2300	58.2200	60.9900	+4.632%	13,916,965	-37.088%
2025-03-31	57.6500	58.6200	56.3226	58.2900	-1.320%	5,148,820	-34.174%
2025-03-28	59.2500	60.8900	58.4373	59.0700	-0.723%	6,546,551	-35.043%
2025-03-27	59.7500	60.6100	59.1700	59.5000	-1.425%	3,415,887	-35.513%
2025-03-26	61.8600	62.1300	60.0100	60.3600	-2.661%	3,616,067	-36.431%
2025-03-25	61.7000	62.6592	60.6400	62.0100	+1.357%	4,621,930	-38.123%
2025-03-24	61.9250	62.5000	60.7850	61.1800	+0.033%	7,835,757	-37.283%
2025-03-21	58.2100	61.4400	57.1000	61.1600	+5.594%	13,016,895	-37.263%
2025-03-20	57.7400	59.4000	57.2300	57.9200	-0.310%	5,449,195	-33.753%
2025-03-19	56.1200	58.7700	55.8000	58.1000	+3.787%	7,075,092	-33.959%
2025-03-18	56.8200	57.1100	54.9700	55.9800	-1.738%	4,812,191	-31.458%
2025-03-17	56.4500	57.9800	56.2200	56.9700	+0.814%	7,374,717	-32.649%
2025-03-14	57.3600	58.4400	55.5000	56.5100	+1.400%	11,470,490	-32.101%
2025-03-13	57.8200	57.8500	54.5700	55.7300	-1.987%	13,223,474	-31.150%
2025-03-12	56.6650	57.5400	55.4600	56.8600	+3.854%	7,558,858	-32.518%
2025-03-11	53.4600	55.3700	52.5600	54.7500	+1.823%	16,317,478	-29.918%
2025-03-10	55.9400	55.9800	52.3000	53.7700	-5.947%	12,759,925	-28.641%
2025-03-07	58.2000	59.3250	53.5800	57.1700	-2.390%	11,339,034	-32.884%
2025-03-06	62.0400	62.3800	58.3700	58.5700	-7.487%	5,894,565	-34.489%
2025-03-05	62.8700	63.5800	61.2600	63.3100	+1.037%	3,610,894	-39.393%
2025-03-04	60.8000	63.2700	58.6000	62.6600	+0.772%	9,053,639	-38.765%

.dark-mode .Bk1544{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bk1544{ color: #333333; background-color: white; border: 2px solid #333333; }RBLXRoblox Corporationstock NYSE

RBLX
Roblox Corporation
stock NYSE