5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-27.06%
6 MONTH PERFORMANCE
-46.43%
YEAR-TO-DATE PERFORMANCE
-42.93%
1 YEAR PERFORMANCE
-39.61%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $22.61 | $22.96 (1.55%) | $23.09 | $22.55 | 478.96 K | $1.47 B |
| 05/22/2025 | $22.83 | $23.01 (0.79%) | $23.28 | $22.69 | 569.31 K | $1.47 B |
| 05/21/2025 | $22.96 | $22.91 (-0.22%) | $23.18 | $22.72 | 676.10 K | $1.46 B |
| 05/20/2025 | $23.10 | $23.36 (1.13%) | $23.44 | $22.91 | 766.04 K | $1.49 B |
| 05/19/2025 | $23.14 | $23.14 (0%) | $23.46 | $23.00 | 494.76 K | $1.48 B |
| 05/16/2025 | $23.46 | $23.72 (1.11%) | $23.80 | $23.16 | 831.55 K | $1.51 B |
| 05/15/2025 | $23.74 | $23.55 (-0.8%) | $23.74 | $23.11 | 1.15 M | $1.50 B |
| 05/14/2025 | $24.52 | $23.84 (-2.77%) | $24.59 | $23.75 | 1.03 M | $1.52 B |
| 05/13/2025 | $25.17 | $24.56 (-2.42%) | $25.47 | $23.85 | 2.12 M | $1.57 B |
| 05/12/2025 | $26.37 | $26.74 (1.4%) | $27.10 | $26.04 | 1.74 M | $1.71 B |
| 05/09/2025 | $25.38 | $25.14 (-0.95%) | $25.86 | $25.11 | 2.22 M | $1.60 B |
| 05/08/2025 | $24.74 | $25.23 (1.98%) | $25.55 | $24.67 | 561.40 K | $1.60 B |
| 05/07/2025 | $24.50 | $24.53 (0.12%) | $24.86 | $23.69 | 618.60 K | $1.55 B |
| 05/06/2025 | $23.79 | $24.07 (1.18%) | $24.46 | $23.67 | 703.50 K | $1.52 B |
| 05/05/2025 | $23.93 | $24.09 (0.67%) | $24.63 | $23.50 | 939.44 K | $1.53 B |
| 05/02/2025 | $23.83 | $23.83 (0%) | $24.09 | $23.58 | 947.10 K | $1.51 B |
| 05/01/2025 | $23.98 | $23.41 (-2.38%) | $24.01 | $23.29 | 965.84 K | $1.48 B |
| 04/30/2025 | $23.53 | $23.62 (0.38%) | $23.77 | $23.06 | 617.63 K | $1.50 B |
| 04/29/2025 | $24.21 | $24.26 (0.21%) | $24.63 | $24.17 | 981.60 K | $1.54 B |
| 04/28/2025 | $24.07 | $24.23 (0.66%) | $24.50 | $23.75 | 500.37 K | $1.53 B |
| 04/25/2025 | $23.69 | $24.07 (1.6%) | $24.08 | $23.51 | 579.59 K | $1.52 B |
| 04/24/2025 | $23.45 | $23.78 (1.41%) | $24.06 | $23.41 | 688.80 K | $1.51 B |
| 04/23/2025 | $23.77 | $23.26 (-2.15%) | $24.71 | $23.14 | 982.61 K | $1.47 B |
| 04/22/2025 | $22.34 | $22.91 (2.55%) | $23.00 | $22.01 | 1.03 M | $1.45 B |
| 04/21/2025 | $22.52 | $21.90 (-2.75%) | $22.72 | $21.61 | 1.35 M | $1.39 B |
| 04/17/2025 | $22.81 | $22.56 (-1.1%) | $22.89 | $22.29 | 1.27 M | $1.43 B |
| 04/16/2025 | $22.70 | $22.83 (0.57%) | $23.30 | $22.46 | 749.07 K | $1.45 B |
| 04/15/2025 | $23.43 | $23.07 (-1.54%) | $23.77 | $22.99 | 683.10 K | $1.46 B |
| 04/14/2025 | $23.85 | $23.66 (-0.8%) | $24.48 | $22.96 | 863.70 K | $1.50 B |
| 04/11/2025 | $22.93 | $23.57 (2.79%) | $23.69 | $22.44 | 1.25 M | $1.49 B |
| 04/10/2025 | $24.04 | $22.77 (-5.28%) | $24.24 | $22.57 | 961.10 K | $1.44 B |
| 04/09/2025 | $22.95 | $24.75 (7.84%) | $25.24 | $22.66 | 1.39 M | $1.57 B |
| 04/08/2025 | $24.14 | $22.94 (-4.97%) | $24.53 | $22.33 | 1.63 M | $1.45 B |
| 04/07/2025 | $22.59 | $23.27 (3.01%) | $24.31 | $22.08 | 1.77 M | $1.47 B |
| 04/04/2025 | $24.50 | $23.68 (-3.35%) | $24.97 | $23.33 | 1.29 M | $1.50 B |
| 04/03/2025 | $26.49 | $25.58 (-3.44%) | $26.60 | $25.48 | 744.30 K | $1.62 B |
| 04/02/2025 | $26.62 | $27.44 (3.08%) | $27.52 | $26.20 | 899.92 K | $1.74 B |
| 04/01/2025 | $26.16 | $26.78 (2.37%) | $26.86 | $25.98 | 735.51 K | $1.70 B |
| 03/31/2025 | $26.90 | $26.51 (-1.45%) | $27.07 | $25.98 | 913.70 K | $1.68 B |
| 03/28/2025 | $28.51 | $27.59 (-3.23%) | $28.70 | $27.30 | 575.21 K | $1.75 B |
| 03/27/2025 | $29.09 | $28.71 (-1.31%) | $29.43 | $28.60 | 641.71 K | $1.82 B |
| 03/26/2025 | $29.49 | $29.20 (-0.98%) | $29.92 | $28.74 | 807.58 K | $1.85 B |
| 03/25/2025 | $29.80 | $29.48 (-1.07%) | $29.90 | $29.07 | 794.70 K | $1.87 B |
| 03/24/2025 | $28.55 | $29.70 (4.03%) | $30.95 | $28.50 | 1.22 M | $1.88 B |
| 03/21/2025 | $27.96 | $28.29 (1.18%) | $28.52 | $27.50 | 2.23 M | $1.79 B |
| 03/20/2025 | $29.07 | $28.35 (-2.48%) | $29.19 | $28.28 | 874.00 K | $1.80 B |
| 03/19/2025 | $29.03 | $29.34 (1.07%) | $29.75 | $28.86 | 712.51 K | $1.86 B |
| 03/18/2025 | $28.36 | $29.05 (2.43%) | $29.25 | $28.26 | 725.75 K | $1.84 B |
| 03/17/2025 | $27.99 | $29.10 (3.97%) | $29.24 | $27.98 | 867.12 K | $1.84 B |
| 03/14/2025 | $27.09 | $27.99 (3.32%) | $28.04 | $27.00 | 789.32 K | $1.77 B |
| 03/13/2025 | $27.82 | $26.79 (-3.7%) | $27.88 | $26.77 | 699.31 K | $1.70 B |
| 03/12/2025 | $27.54 | $28.09 (2%) | $28.34 | $27.17 | 944.70 K | $1.78 B |
| 03/11/2025 | $28.16 | $27.54 (-2.2%) | $28.33 | $27.39 | 816.30 K | $1.74 B |
| 03/10/2025 | $28.98 | $28.00 (-3.38%) | $29.13 | $27.67 | 1.37 M | $1.77 B |
| 03/07/2025 | $28.12 | $29.25 (4.02%) | $29.27 | $28.07 | 1.02 M | $1.85 B |
| 03/06/2025 | $28.29 | $28.29 (0%) | $28.76 | $28.00 | 738.16 K | $1.79 B |
| 03/05/2025 | $28.47 | $28.68 (0.74%) | $28.74 | $27.97 | 921.92 K | $1.82 B |
| 03/04/2025 | $27.96 | $28.67 (2.54%) | $29.12 | $27.95 | 1.11 M | $1.82 B |
| 03/03/2025 | $29.03 | $28.35 (-2.34%) | $29.14 | $27.95 | 1.10 M | $1.80 B |
| 02/28/2025 | $29.27 | $29.09 (-0.61%) | $29.40 | $28.63 | 977.26 K | $1.84 B |
| 02/27/2025 | $30.31 | $29.32 (-3.27%) | $30.56 | $29.11 | 996.45 K | $1.86 B |
| 02/26/2025 | $30.98 | $30.20 (-2.52%) | $31.47 | $30.13 | 1.13 M | $1.91 B |
| 02/25/2025 | $31.45 | $30.78 (-2.13%) | $31.60 | $30.62 | 683.88 K | $1.95 B |
| 02/24/2025 | $31.78 | $31.48 (-0.94%) | $31.87 | $30.82 | 905.30 K | $1.99 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.
