7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,975.30

+264.57

+0.33%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Roblox Corporation (RBLX)

43.31 +1.80 (+4.34%)

At close: September 4 at 4:00:03 PM EDT

43.32 +0.01 (+0.02%)

After hours: September 4 at 7:59:45 PM EDT

Trade Roblox on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	41.45	43.46	41.31	43.31	43.31	9,969,600
Sep 3, 2026	41.75	43.28	41.24	41.51	41.51	7,901,200
Sep 2, 2026	39.89	41.28	39.37	41.21	41.21	6,545,900
Sep 1, 2026	40.80	40.99	39.35	40.67	40.67	9,234,900
Aug 31, 2026	38.58	41.58	38.26	41.29	41.29	19,571,200
Aug 28, 2026	38.50	39.35	37.98	38.53	38.53	7,736,100
Aug 27, 2026	37.75	38.60	37.31	38.15	38.15	11,486,400
Aug 26, 2026	39.04	39.95	37.40	37.56	37.56	11,635,300
Aug 25, 2026	38.89	39.95	38.22	39.12	39.12	8,208,400
Aug 24, 2026	38.56	39.98	38.33	38.76	38.76	8,335,700
Aug 21, 2026	38.74	39.38	38.06	38.37	38.37	9,806,900
Aug 20, 2026	38.54	39.10	37.20	38.63	38.63	11,458,800
Aug 19, 2026	38.06	40.19	37.82	38.69	38.69	12,906,500
Aug 18, 2026	37.85	38.78	37.62	37.67	37.67	8,055,700
Aug 17, 2026	38.08	38.64	37.43	37.93	37.93	10,833,300
Aug 14, 2026	38.49	39.14	37.95	38.23	38.23	9,555,300
Aug 13, 2026	35.89	38.29	35.41	37.95	37.95	11,186,300
Aug 12, 2026	36.30	36.58	35.16	35.54	35.54	11,282,900
Aug 11, 2026	36.70	37.46	36.19	36.22	36.22	24,667,900
Aug 10, 2026	37.84	39.68	37.04	37.05	37.05	14,201,900
Aug 7, 2026	36.79	37.99	36.24	37.79	37.79	18,477,700
Aug 6, 2026	35.60	37.08	35.40	36.04	36.04	8,690,600
Aug 5, 2026	37.45	37.89	35.53	36.19	36.19	14,982,100
Aug 4, 2026	36.64	38.28	36.64	37.00	37.00	26,983,600
Aug 3, 2026	35.58	37.99	35.03	36.67	36.67	25,077,900
Jul 31, 2026	38.88	40.00	33.88	35.60	35.60	63,121,200
Jul 30, 2026	49.46	50.92	47.50	48.67	48.67	26,434,200
Jul 29, 2026	49.37	51.05	48.60	50.13	50.13	6,965,300
Jul 28, 2026	48.61	50.69	47.37	49.50	49.50	6,619,400
Jul 27, 2026	48.37	48.78	45.76	48.42	48.42	8,413,200
Jul 24, 2026	48.16	48.66	47.14	47.55	47.55	4,720,800
Jul 23, 2026	48.70	49.00	47.13	47.55	47.55	5,478,800
Jul 22, 2026	52.41	52.53	49.61	49.64	49.64	5,892,500
Jul 21, 2026	52.82	53.96	52.44	52.50	52.50	5,351,200
Jul 20, 2026	52.00	55.42	51.74	53.25	53.25	9,517,000
Jul 17, 2026	52.18	52.80	50.56	51.68	51.68	7,403,500
Jul 16, 2026	56.91	57.48	53.63	54.01	54.01	8,761,600
Jul 15, 2026	56.00	57.22	55.09	57.07	57.07	6,443,600
Jul 14, 2026	54.87	55.36	53.89	54.47	54.47	5,298,300
Jul 13, 2026	55.53	57.54	55.03	55.03	55.03	6,296,800
Jul 10, 2026	57.66	58.10	54.20	55.35	55.35	6,418,300
Jul 9, 2026	54.37	56.45	54.37	56.43	56.43	6,061,900
Jul 8, 2026	55.84	55.92	53.56	55.12	55.12	6,157,500
Jul 7, 2026	57.38	58.10	56.20	56.71	56.71	7,311,000
Jul 6, 2026	55.11	58.40	54.98	57.03	57.03	7,864,200
Jul 2, 2026	54.40	56.05	53.30	55.41	55.41	8,715,000
Jul 1, 2026	55.46	58.43	55.01	57.95	57.95	13,709,800
Jun 30, 2026	54.52	55.99	53.90	54.38	54.38	9,513,900
Jun 29, 2026	50.90	55.35	50.79	54.34	54.34	16,926,900
Jun 26, 2026	45.94	47.69	44.70	47.56	47.56	10,790,300
Jun 25, 2026	47.74	47.74	45.15	46.39	46.39	9,577,900
Jun 24, 2026	47.00	49.54	46.60	47.94	47.94	8,146,400
Jun 23, 2026	46.70	49.48	46.28	47.11	47.11	12,258,200
Jun 22, 2026	48.20	49.50	46.02	47.27	47.27	21,752,700
Jun 18, 2026	48.97	53.02	48.16	51.53	51.53	21,822,000
Jun 17, 2026	48.89	50.84	47.61	48.02	48.02	13,594,400
Jun 16, 2026	45.90	49.65	45.53	49.34	49.34	14,044,300
Jun 15, 2026	44.09	45.82	43.56	45.66	45.66	9,509,000
Jun 12, 2026	43.63	44.00	41.63	43.31	43.31	10,504,500
Jun 11, 2026	41.25	43.60	40.68	43.49	43.49	11,652,700
Jun 10, 2026	42.04	43.15	41.40	41.50	41.50	9,279,000
Jun 9, 2026	42.07	44.57	41.60	43.00	43.00	14,585,100
Jun 8, 2026	41.67	42.88	40.95	42.30	42.30	9,724,500
Jun 5, 2026	43.26	43.84	41.07	41.82	41.82	9,329,300
Jun 4, 2026	44.36	45.05	43.26	43.35	43.35	7,976,400
Jun 3, 2026	44.39	44.81	42.69	43.68	43.68	8,856,400
Jun 2, 2026	46.87	48.00	44.35	45.00	45.00	9,087,300
Jun 1, 2026	47.76	47.99	45.83	47.00	47.00	10,221,900
May 29, 2026	46.52	47.84	46.24	47.15	47.15	11,055,300
May 28, 2026	45.76	47.67	45.41	46.83	46.83	9,258,500
May 27, 2026	45.88	46.95	45.61	45.63	45.63	8,353,100
May 26, 2026	48.25	48.53	44.90	46.00	46.00	12,287,200
May 22, 2026	46.36	48.37	46.36	48.16	48.16	10,128,100
May 21, 2026	45.24	46.93	44.93	46.14	46.14	9,001,000
May 20, 2026	45.20	45.97	43.78	45.79	45.79	12,096,400
May 19, 2026	47.08	47.53	43.88	44.45	44.45	14,108,000
May 18, 2026	42.82	47.60	42.65	46.98	46.98	16,138,500
May 15, 2026	43.79	44.19	42.07	42.85	42.85	11,437,500
May 14, 2026	42.05	43.94	41.31	43.72	43.72	10,278,600
May 13, 2026	41.12	42.24	40.15	41.96	41.96	10,781,300
May 12, 2026	42.04	43.48	41.46	41.54	41.54	14,013,500
May 11, 2026	41.26	42.38	40.95	41.31	41.31	14,349,000
May 8, 2026	44.13	44.49	41.66	41.91	41.91	17,103,400
May 7, 2026	44.29	45.98	44.17	44.78	44.78	10,619,800
May 6, 2026	44.21	44.64	43.36	43.76	43.76	13,990,700
May 5, 2026	47.13	47.58	43.50	44.04	44.04	18,962,200
May 4, 2026	44.92	48.43	44.60	47.57	47.57	17,674,500
May 1, 2026	42.38	47.44	41.75	45.13	45.13	53,403,900
Apr 30, 2026	55.71	56.82	54.91	55.26	55.26	23,970,800
Apr 29, 2026	55.65	56.89	53.91	56.28	56.28	7,028,500
Apr 28, 2026	57.06	58.89	55.92	56.11	56.11	6,501,500
Apr 27, 2026	55.72	57.86	55.45	57.52	57.52	7,355,000
Apr 24, 2026	54.85	56.19	52.62	56.09	56.09	11,981,400
Apr 23, 2026	58.46	58.46	53.97	55.45	55.45	10,759,900
Apr 22, 2026	62.31	63.00	59.63	59.64	59.64	7,668,600
Apr 21, 2026	62.01	64.42	60.84	61.26	61.26	7,915,800
Apr 20, 2026	60.00	62.28	59.69	61.83	61.83	5,693,300
Apr 17, 2026	61.74	62.99	59.66	60.34	60.34	7,999,900
Apr 16, 2026	61.36	62.11	59.50	60.44	60.44	6,827,300
Apr 15, 2026	59.00	61.20	58.88	59.79	59.79	7,322,000
Apr 14, 2026	57.94	59.09	56.68	58.30	58.30	7,586,700
Apr 13, 2026	55.51	58.96	55.50	57.66	57.66	10,975,800
Apr 10, 2026	55.22	55.77	52.72	55.59	55.59	7,105,200
Apr 9, 2026	54.80	55.75	53.20	55.17	55.17	10,161,000
Apr 8, 2026	60.10	60.54	55.16	55.43	55.43	6,754,900
Apr 7, 2026	56.83	57.71	55.91	57.50	57.50	3,789,000
Apr 6, 2026	59.79	60.66	56.87	57.20	57.20	13,447,500
Apr 2, 2026	56.37	60.23	55.80	60.11	60.11	10,830,300
Apr 1, 2026	57.06	58.91	56.47	57.63	57.63	10,895,000
Mar 31, 2026	53.06	57.34	52.80	56.56	56.56	13,156,900
Mar 30, 2026	52.28	52.91	51.23	51.91	51.91	7,700,100
Mar 27, 2026	53.19	53.40	51.72	52.31	52.31	7,536,200
Mar 26, 2026	55.50	56.65	53.48	53.85	53.85	7,757,800
Mar 25, 2026	56.59	57.98	55.50	56.65	56.65	5,838,400
Mar 24, 2026	56.85	57.01	54.33	55.00	55.00	7,471,800
Mar 23, 2026	57.06	57.84	55.81	56.84	56.84	6,536,900
Mar 20, 2026	57.08	57.30	55.16	56.96	56.96	8,864,800
Mar 19, 2026	57.65	59.26	56.16	57.52	57.52	8,549,600
Mar 18, 2026	57.35	59.78	57.00	58.27	58.27	11,068,000
Mar 17, 2026	58.81	60.56	57.25	57.79	57.79	7,339,100
Mar 16, 2026	56.88	59.49	56.82	59.17	59.17	8,331,200
Mar 13, 2026	56.99	58.01	55.85	56.42	56.42	7,396,000
Mar 12, 2026	59.79	60.13	56.30	56.30	56.30	9,721,700
Mar 11, 2026	59.45	60.76	58.70	60.39	60.39	6,713,000
Mar 10, 2026	63.55	64.00	58.73	58.83	58.83	13,852,300
Mar 9, 2026	62.46	64.09	61.67	62.65	62.65	11,183,400
Mar 6, 2026	64.29	64.65	62.82	63.53	63.53	8,147,600
Mar 5, 2026	67.78	69.91	65.04	66.08	66.08	7,982,200
Mar 4, 2026	65.63	68.92	65.32	67.40	67.40	6,757,100
Mar 3, 2026	64.67	67.69	63.26	66.97	66.97	9,128,200
Mar 2, 2026	66.50	68.11	65.22	67.44	67.44	7,205,800
Feb 27, 2026	69.72	71.19	68.15	68.66	68.66	12,019,800
Feb 26, 2026	68.14	71.53	67.83	71.40	71.40	8,930,700
Feb 25, 2026	66.99	68.34	66.20	68.07	68.07	7,823,600
Feb 24, 2026	61.85	67.23	60.64	67.09	67.09	11,469,500
Feb 23, 2026	61.70	62.84	59.70	62.43	62.43	11,557,400
Feb 20, 2026	63.62	63.65	60.33	62.00	62.00	17,740,200
Feb 19, 2026	63.00	65.51	62.81	64.44	64.44	12,135,100
Feb 18, 2026	62.74	65.80	62.50	63.06	63.06	9,432,900
Feb 17, 2026	63.88	64.60	62.49	63.00	63.00	8,686,100
Feb 13, 2026	64.01	64.54	62.78	63.17	63.17	8,424,700
Feb 12, 2026	68.34	68.79	61.60	63.15	63.15	14,761,000
Feb 11, 2026	71.70	73.16	66.93	68.99	68.99	11,717,000
Feb 10, 2026	74.70	76.58	71.15	71.94	71.94	13,043,200
Feb 9, 2026	68.76	74.43	68.28	73.45	73.45	19,558,300
Feb 6, 2026	67.41	69.20	60.34	66.42	66.42	34,085,900
Feb 5, 2026	62.80	64.84	60.07	60.57	60.57	21,106,900
Feb 4, 2026	64.50	65.06	61.83	63.07	63.07	15,301,800
Feb 3, 2026	66.94	66.94	63.13	65.40	65.40	16,417,100
Feb 2, 2026	67.02	69.41	66.31	67.48	67.48	12,804,100
Jan 30, 2026	74.33	75.33	64.54	65.76	65.76	29,755,100
Jan 29, 2026	75.13	75.75	72.43	75.73	75.73	9,220,600
Jan 28, 2026	73.46	76.50	72.02	75.27	75.27	8,974,500
Jan 27, 2026	74.72	75.16	72.02	72.14	72.14	8,158,500
Jan 26, 2026	73.25	74.30	70.55	74.01	74.01	15,789,700
Jan 23, 2026	75.11	75.11	73.07	74.12	74.12	9,458,500
Jan 22, 2026	76.48	77.23	73.41	74.70	74.70	14,217,900
Jan 21, 2026	78.67	78.84	75.12	75.68	75.68	13,210,000
Jan 20, 2026	84.55	84.76	78.35	78.84	78.84	14,447,500
Jan 16, 2026	86.00	91.09	85.26	87.28	87.28	16,423,800
Jan 15, 2026	83.85	88.23	82.90	84.65	84.65	13,949,900
Jan 14, 2026	86.75	87.25	82.15	82.87	82.87	12,480,600
Jan 13, 2026	76.93	85.48	76.59	84.80	84.80	25,200,100
Jan 12, 2026	73.05	77.00	72.83	76.72	76.72	11,555,400
Jan 9, 2026	73.75	74.00	72.06	73.27	73.27	11,416,600
Jan 8, 2026	74.86	74.98	71.78	73.89	73.89	13,371,100
Jan 7, 2026	76.26	77.63	75.40	76.42	76.42	10,933,000
Jan 6, 2026	79.37	79.37	74.95	75.83	75.83	15,611,500
Jan 5, 2026	81.40	82.38	79.88	81.04	81.04	7,991,800
Jan 2, 2026	81.45	81.78	78.80	80.95	80.95	6,972,200
Dec 31, 2025	81.76	81.76	80.61	81.03	81.03	5,311,100
Dec 30, 2025	81.68	82.56	81.36	81.81	81.81	5,904,500
Dec 29, 2025	81.12	82.14	80.95	81.52	81.52	4,526,900
Dec 26, 2025	81.72	82.34	80.87	82.22	82.22	3,863,700
Dec 24, 2025	80.69	82.12	80.42	81.88	81.88	2,684,200
Dec 23, 2025	81.77	82.04	80.30	80.99	80.99	6,093,000
Dec 22, 2025	82.42	83.19	81.40	81.98	81.98	6,687,800
Dec 19, 2025	84.10	84.20	81.25	81.94	81.94	15,127,100
Dec 18, 2025	86.68	87.27	83.52	83.91	83.91	9,933,900
Dec 17, 2025	87.50	89.19	85.26	85.91	85.91	6,186,000
Dec 16, 2025	87.18	87.86	86.15	87.44	87.44	8,234,000
Dec 15, 2025	87.96	88.37	85.91	86.96	86.96	7,752,200
Dec 12, 2025	90.88	91.88	88.06	88.51	88.51	8,443,800
Dec 11, 2025	94.19	96.27	93.07	94.34	94.34	6,115,000
Dec 10, 2025	99.98	99.98	94.35	94.36	94.36	8,642,000
Dec 9, 2025	97.32	99.27	96.78	99.00	99.00	5,849,400
Dec 8, 2025	96.22	97.69	94.78	97.64	97.64	5,054,700
Dec 5, 2025	95.67	97.92	94.14	96.28	96.28	6,841,300
Dec 4, 2025	92.60	96.14	91.18	95.21	95.21	8,113,800
Dec 3, 2025	92.15	93.80	91.06	92.10	92.10	5,599,000
Dec 2, 2025	94.19	95.36	93.45	93.70	93.70	6,748,800
Dec 1, 2025	93.01	94.17	90.65	93.79	93.79	6,282,500
Nov 28, 2025	93.61	95.74	93.07	95.03	95.03	3,131,300
Nov 26, 2025	92.17	94.74	92.01	92.73	92.73	6,793,400
Nov 25, 2025	89.76	91.25	87.94	91.07	91.07	7,060,200
Nov 24, 2025	87.89	90.70	87.08	90.58	90.58	11,949,100
Nov 21, 2025	92.12	93.27	88.23	89.25	89.25	10,463,000
Nov 20, 2025	98.13	98.51	91.33	91.70	91.70	15,268,900
Nov 19, 2025	100.33	100.56	94.34	97.37	97.37	10,984,900
Nov 18, 2025	100.46	103.22	99.96	101.73	101.73	4,712,100
Nov 17, 2025	102.25	103.78	99.81	101.27	101.27	4,006,500
Nov 14, 2025	99.08	103.37	98.05	102.28	102.28	6,381,700
Nov 13, 2025	104.00	104.21	99.40	101.27	101.27	7,788,800
Nov 12, 2025	104.88	105.30	102.63	104.34	104.34	4,472,200
Nov 11, 2025	104.88	105.53	103.55	104.68	104.68	4,166,600
Nov 10, 2025	108.03	108.29	105.26	105.36	105.36	6,315,300
Nov 7, 2025	101.77	107.42	101.77	106.84	106.84	8,371,700
Nov 6, 2025	102.00	103.98	100.60	101.28	101.28	6,865,300
Nov 5, 2025	104.60	104.83	102.11	102.24	102.24	6,977,300
Nov 4, 2025	104.93	105.74	102.65	104.13	104.13	9,806,900
Nov 3, 2025	112.93	113.60	106.10	107.66	107.66	14,623,100
Oct 31, 2025	118.60	119.85	111.20	113.72	113.72	17,482,400
Oct 30, 2025	125.55	126.28	111.87	113.00	113.00	27,951,100
Oct 29, 2025	131.50	134.67	130.08	133.74	133.74	7,389,200
Oct 28, 2025	131.45	134.34	130.62	131.72	131.72	7,695,000
Oct 27, 2025	129.65	131.25	127.67	128.49	128.49	6,452,600
Oct 24, 2025	131.41	132.50	127.65	127.71	127.71	3,816,300
Oct 23, 2025	129.13	130.82	127.12	129.24	129.24	3,578,200
Oct 22, 2025	133.12	133.41	125.81	128.00	128.00	6,029,600
Oct 21, 2025	135.00	135.00	129.60	133.16	133.16	4,718,800
Oct 20, 2025	133.90	135.85	130.49	134.84	134.84	4,895,700
Oct 17, 2025	133.69	135.68	131.06	132.92	132.92	3,396,400
Oct 16, 2025	138.73	139.01	133.00	134.49	134.49	6,151,900
Oct 15, 2025	138.69	141.95	136.66	138.56	138.56	8,771,100
Oct 14, 2025	129.50	137.43	124.96	133.28	133.28	8,549,000
Oct 13, 2025	129.06	129.72	124.58	128.24	128.24	4,476,400
Oct 10, 2025	126.45	130.20	125.67	126.80	126.80	5,569,600
Oct 9, 2025	125.59	126.95	124.50	126.43	126.43	4,899,500
Oct 8, 2025	128.34	128.50	124.29	125.97	125.97	4,381,400
Oct 7, 2025	125.57	126.10	122.44	124.99	124.99	5,065,300
Oct 6, 2025	124.00	127.11	122.23	126.27	126.27	6,333,400
Oct 3, 2025	125.22	127.99	120.56	122.69	122.69	15,104,300
Oct 2, 2025	135.25	137.00	131.81	133.50	133.50	6,564,100
Oct 1, 2025	136.13	137.95	134.00	134.07	134.07	6,767,500
Sep 30, 2025	141.00	141.45	133.12	138.52	138.52	8,637,100
Sep 29, 2025	140.71	142.00	137.70	141.56	141.56	8,665,300
Sep 26, 2025	132.22	135.24	130.66	135.06	135.06	4,097,200
Sep 25, 2025	130.96	133.50	128.75	132.04	132.04	4,564,900
Sep 24, 2025	133.88	135.87	132.18	133.13	133.13	6,128,400
Sep 23, 2025	137.42	137.84	132.20	132.22	132.22	5,184,600
Sep 22, 2025	136.14	138.43	134.10	136.84	136.84	6,625,700
Sep 19, 2025	136.29	137.83	134.79	135.18	135.18	16,750,900
Sep 18, 2025	136.50	137.98	133.83	135.54	135.54	4,674,800
Sep 17, 2025	135.75	136.00	129.56	135.38	135.38	7,944,400
Sep 16, 2025	138.29	138.73	135.15	135.84	135.84	4,991,100
Sep 15, 2025	134.32	139.97	134.23	137.25	137.25	7,538,900
Sep 12, 2025	133.64	136.20	132.50	133.31	133.31	5,252,600
Sep 11, 2025	134.83	136.39	131.91	132.96	132.96	8,601,900
Sep 10, 2025	132.51	132.97	130.76	132.84	132.84	4,701,800
Sep 9, 2025	129.90	134.38	129.90	131.79	131.79	6,537,200
Sep 8, 2025	129.74	130.63	127.21	128.47	128.47	8,338,000
Sep 5, 2025	131.84	132.13	124.95	127.69	127.69	6,947,700

TTWO

EA

NTDOY

GXAI

DKI

NTES

UBI.PA

SKLZ

7974.T

NTDOF

Mobilize your Website

View Site in Mobile | Classic

Share by: