RBLX Historical Price | Market Close

Roblox Corporation

High: 141.56; on 09/29/25
Low: 35.54; on 08/12/26
Average: 73.0871; 10.4mm
Net Chg: -83.65; -65.11%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	44.82	13,935,300
Fr 09/04/26	43.31	9,969,600
Th 09/03/26	41.51	7,901,200
We 09/02/26	41.21	6,545,900
Tu 09/01/26	40.67	9,230,466
Mo 08/31/26	41.29	19,515,477
Fr 08/28/26	38.53	7,735,978
Th 08/27/26	38.15	11,466,682
We 08/26/26	37.56	11,595,070
Tu 08/25/26	39.12	8,164,834
Mo 08/24/26	38.76	8,332,649
Fr 08/21/26	38.37	9,806,900
Th 08/20/26	38.63	11,458,800
We 08/19/26	38.69	12,906,500
Tu 08/18/26	37.67	8,055,700
Mo 08/17/26	37.93	10,833,300
Fr 08/14/26	38.23	9,555,300
Th 08/13/26	37.95	11,186,300
We 08/12/26	35.54	11,282,900
Tu 08/11/26	36.22	24,667,900
Mo 08/10/26	37.05	14,201,900
Fr 08/07/26	37.79	18,477,700

Date	Last Price	Volume
Th 08/06/26	36.04	8,690,600
We 08/05/26	36.19	14,982,100
Tu 08/04/26	37.00	26,983,600
Mo 08/03/26	36.67	25,077,900
Fr 07/31/26	35.60	63,121,200
Th 07/30/26	48.67	26,434,200
We 07/29/26	50.13	6,965,300
Tu 07/28/26	49.50	6,619,400
Mo 07/27/26	48.42	8,413,200

Date	Last Price	Volume
Tu 07/07/26	56.71	7,311,000
Mo 07/06/26	57.03	7,864,200
Th 07/02/26	55.41	8,715,000
We 07/01/26	57.95	13,709,800
Tu 06/30/26	54.38	9,513,900
Mo 06/29/26	54.34	16,926,900
Fr 06/26/26	47.56	10,790,300
Th 06/25/26	46.39	9,577,900
We 06/24/26	47.94

Date	Last Price	Volume
We 06/03/26	43.68	8,856,400
Tu 06/02/26	45.00	9,087,300
Mo 06/01/26	47.00	10,221,900
Fr 05/29/26	47.15	11,055,300
Th 05/28/26	46.83	9,258,500
We 05/27/26	45.63	8,353,100
Tu 05/26/26	46.00	12,287,200
Fr 05/22/26	48.16	10,128,100
Th 05/21/26	46.14

Date	Last Price	Volume
Fr 05/01/26	45.13	53,403,900
Th 04/30/26	55.26	23,970,800
We 04/29/26	56.28	7,028,500
Tu 04/28/26	56.11	6,501,500
Mo 04/27/26	57.52	7,355,000
Fr 04/24/26	56.09	11,981,400
Th 04/23/26	55.45	10,759,900
We 04/22/26	59.64	7,668,600
Tu 04/21/26	61.26	7,915,800

Date	Last Price	Volume
Tu 03/31/26	56.56	13,156,900
Mo 03/30/26	51.91	7,700,100
Fr 03/27/26	52.31	7,536,200
Th 03/26/26	53.85	7,757,800
We 03/25/26	56.65	5,838,400
Tu 03/24/26	55.00	7,471,800
Mo 03/23/26	56.84	6,536,900
Fr 03/20/26	56.96	8,864,800
Th 03/19/26	57.52

Date	Last Price	Volume
Fr 02/27/26	68.66	12,019,800
Th 02/26/26	71.40	8,930,700
We 02/25/26	68.07	7,823,600
Tu 02/24/26	67.09	11,469,500
Mo 02/23/26	62.43	11,557,400
Fr 02/20/26	62.00	17,740,200
Th 02/19/26	64.44	12,135,100
We 02/18/26	63.06	9,432,900
Tu 02/17/26	63.00	8,686,100

Date	Last Price	Volume
Tu 01/27/26	72.14	8,158,500
Mo 01/26/26	74.01	15,789,700
Fr 01/23/26	74.12	9,458,500
Th 01/22/26	74.70	14,217,900
We 01/21/26	75.68	13,210,000
Tu 01/20/26	78.84	14,447,500
Fr 01/16/26	87.28	16,423,800
Th 01/15/26	84.65	13,949,900
We 01/14/26	82.87

Date	Last Price	Volume
Tu 12/23/25	80.99	6,093,000
Mo 12/22/25	81.98	6,687,800
Fr 12/19/25	81.94	15,127,100
Th 12/18/25	83.91	9,933,900
We 12/17/25	85.91	6,186,000
Tu 12/16/25	87.44	8,234,000
Mo 12/15/25	86.96	7,752,200
Fr 12/12/25	88.51	8,443,800
Th 12/11/25	94.34

Date	Last Price	Volume
Th 11/20/25	91.70	15,268,900
We 11/19/25	97.37	10,984,900
Tu 11/18/25	101.73	4,712,100
Mo 11/17/25	101.27	4,006,500
Fr 11/14/25	102.28	6,381,700
Th 11/13/25	101.27	7,788,800
We 11/12/25	104.34	4,472,200
Tu 11/11/25	104.68	4,166,600
Mo 11/10/25	105.36	6,315,300

Date	Last Price	Volume
Tu 10/21/25	133.16	4,718,800
Mo 10/20/25	134.84	4,895,700
Fr 10/17/25	132.92	3,396,400
Th 10/16/25	134.49	6,151,900
We 10/15/25	138.56	8,771,100
Tu 10/14/25	133.28	8,549,000
Mo 10/13/25	128.24	4,476,400
Fr 10/10/25	126.80	5,569,600
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	135.18	16,750,900
Th 09/18/25	135.54	4,674,800
We 09/17/25	135.38	7,944,400
Tu 09/16/25	135.84	4,991,100
Mo 09/15/25	137.25	7,538,900
Fr 09/12/25	133.31	5,252,600
Th 09/11/25	132.96	8,601,900
We 09/10/25	132.84	4,701,800
Tu 09/09/25	131.79	6,537,200