MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBLX — Roblox Corporation
NYSERoblox Corporation
$46.41
+0.85(+1.87%)
- O
- 44.03
- H
- 46.66
- L
- 43.87
- V
- 12.59M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.41
Period Return-30.29%
Period High$150.59
Period Low$33.88
Avg Daily Volume10.12M
Total Trading Days365
RBLX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.03 | $46.66 | $43.87 | $46.41 | +$0.85 | +1.87% | 12,592,558 | $45.92 | $43.87 $46.66 |
| Oct 6, 2026 | $44.36 | $45.90 | $43.57 | $45.56 | +$0.98 | +2.20% | 10,817,625 | $45.43 | $43.57 $45.90 |
| Oct 5, 2026 | $44.18 | $45.15 | $43.14 | $44.58 | +$0.46 | +1.04% | 10,106,755 | $44.32 | $43.14 $45.15 |
| Oct 2, 2026 | $43.44 | $44.42 | $42.40 | $44.12 | +$1.12 | +2.60% | 9,265,807 | $43.64 | $42.40 $44.42 |
| Oct 1, 2026 | $43.01 | $43.49 | $41.81 | $43.00 | +$0.63 | +1.49% | 9,844,620 | $42.91 | $41.81 $43.49 |
| Sep 30, 2026 | $41.21 | $42.87 | $40.75 | $42.37 | +$1.19 | +2.89% | 15,729,993 | $42.29 | $40.75 $42.87 |
| Sep 29, 2026 | $41.90 | $42.25 | $40.77 | $41.18 | $-0.68 | -1.62% | 18,406,317 | $41.54 | $40.77 $42.25 |
| Sep 28, 2026 | $43.60 | $44.59 | $41.86 | $41.86 | $-4.58 | -9.86% | 18,062,023 | $42.82 | $41.86 $44.59 |
| Sep 25, 2026 | $48.19 | $48.76 | $46.01 | $46.44 | $-2.39 | -4.89% | 13,383,833 | $46.67 | $46.01 $48.76 |
| Sep 24, 2026 | $48.98 | $50.23 | $46.97 | $48.83 | $-0.16 | -0.33% | 20,818,339 | $48.69 | $46.97 $50.23 |
| Sep 23, 2026 | $49.79 | $50.40 | $48.80 | $48.99 | $-0.88 | -1.76% | 16,931,989 | $49.06 | $48.80 $50.40 |
| Sep 22, 2026 | $51.78 | $51.96 | $49.46 | $49.87 | $-1.38 | -2.69% | 7,851,478 | $49.97 | $49.46 $51.96 |
| Sep 21, 2026 | $50.90 | $51.55 | $49.67 | $51.25 | +$3.43 | +7.17% | 9,538,929 | $50.96 | $49.67 $51.55 |
| Sep 18, 2026 | $47.55 | $48.14 | $46.26 | $47.82 | +$0.32 | +0.67% | 13,056,445 | $47.58 | $46.26 $48.14 |
| Sep 17, 2026 | $48.15 | $48.79 | $46.85 | $47.50 | +$0.07 | +0.15% | 6,547,601 | $47.56 | $46.85 $48.79 |
| Sep 16, 2026 | $50.11 | $50.34 | $47.24 | $47.43 | $-2.81 | -5.59% | 9,083,270 | $48.16 | $47.24 $50.34 |
| Sep 15, 2026 | $50.52 | $51.27 | $49.90 | $50.24 | $-1.05 | -2.05% | 7,999,068 | $50.45 | $49.90 $51.27 |
| Sep 14, 2026 | $47.50 | $51.30 | $46.73 | $51.29 | +$5.79 | +12.73% | 18,581,673 | $50.03 | $46.73 $51.30 |
| Sep 11, 2026 | $45.30 | $46.50 | $45.19 | $45.50 | +$0.62 | +1.38% | 6,353,483 | $45.71 | $45.19 $46.50 |
| Sep 10, 2026 | $45.09 | $45.77 | $44.11 | $44.88 | +$0.36 | +0.81% | 6,488,921 | $44.98 | $44.11 $45.77 |
| Sep 9, 2026 | $44.51 | $45.05 | $43.50 | $44.52 | $-0.30 | -0.67% | 8,632,888 | $44.39 | $43.50 $45.05 |
| Sep 8, 2026 | $44.56 | $45.76 | $43.18 | $44.82 | +$1.51 | +3.49% | 13,941,092 | $44.79 | $43.18 $45.76 |
| Sep 4, 2026 | $41.45 | $43.46 | $41.31 | $43.31 | +$1.80 | +4.34% | 9,982,153 | $42.90 | $41.31 $43.46 |
| Sep 3, 2026 | $41.75 | $43.28 | $41.24 | $41.51 | +$0.30 | +0.73% | 7,907,233 | $41.86 | $41.24 $43.28 |
| Sep 2, 2026 | $39.89 | $41.28 | $39.37 | $41.21 | +$0.54 | +1.33% | 6,521,633 | $40.56 | $39.37 $41.28 |
| Sep 1, 2026 | $40.80 | $40.99 | $39.35 | $40.67 | $-0.62 | -1.50% | 9,240,257 | $40.46 | $39.35 $40.99 |
| Aug 31, 2026 | $38.58 | $41.58 | $38.26 | $41.29 | +$2.76 | +7.16% | 19,572,232 | $40.79 | $38.26 $41.58 |
| Aug 28, 2026 | $38.50 | $39.35 | $37.98 | $38.53 | +$0.38 | +1.00% | 7,738,625 | $38.71 | $37.98 $39.35 |
| Aug 27, 2026 | $37.75 | $38.60 | $37.31 | $38.15 | +$0.59 | +1.57% | 11,486,438 | $38.08 | $37.31 $38.60 |
| Aug 26, 2026 | $39.04 | $39.95 | $37.41 | $37.56 | $-1.56 | -3.99% | 11,635,289 | $37.93 | $37.41 $39.95 |