5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-15.63%
3 MONTH PERFORMANCE
-24.33%
6 MONTH PERFORMANCE
-41.56%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-63.85%
Rapid7 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.28 | $14.09 (-1.3%) | $14.33 | $13.81 | 631.11 K | $915.39 M |
| 01/08/2026 | $14.43 | $14.23 (-1.39%) | $14.60 | $14.11 | 743.80 K | $924.48 M |
| 01/07/2026 | $14.35 | $14.61 (1.81%) | $14.66 | $14.33 | 903.75 K | $949.17 M |
| 01/06/2026 | $14.01 | $14.36 (2.5%) | $14.44 | $13.98 | 875.12 K | $932.93 M |
| 01/05/2026 | $13.74 | $14.05 (2.26%) | $14.50 | $13.65 | 1.09 M | $912.79 M |
| 01/02/2026 | $15.21 | $14.27 (-6.18%) | $15.21 | $14.25 | 1.04 M | $927.08 M |
| 12/31/2025 | $15.60 | $15.20 (-2.56%) | $15.60 | $15.17 | 752.41 K | $987.50 M |
| 12/30/2025 | $15.36 | $15.62 (1.69%) | $15.75 | $15.24 | 941.14 K | $1.01 B |
| 12/29/2025 | $15.35 | $15.41 (0.39%) | $15.53 | $15.35 | 569.31 K | $1.00 B |
| 12/26/2025 | $15.30 | $15.40 (0.65%) | $15.42 | $15.22 | 427.85 K | $1.00 B |
| 12/24/2025 | $15.37 | $15.33 (-0.26%) | $15.37 | $15.18 | 353.00 K | $995.95 M |
| 12/23/2025 | $15.39 | $15.28 (-0.71%) | $15.45 | $15.06 | 807.93 K | $992.70 M |
| 12/22/2025 | $15.50 | $15.50 (0%) | $15.90 | $15.46 | 904.81 K | $1.01 B |
| 12/19/2025 | $15.55 | $15.49 (-0.39%) | $15.63 | $15.21 | 4.85 M | $1.01 B |
| 12/18/2025 | $15.76 | $15.66 (-0.63%) | $16.09 | $15.59 | 1.08 M | $1.02 B |
| 12/17/2025 | $15.66 | $15.64 (-0.13%) | $15.98 | $15.51 | 989.64 K | $1.02 B |
| 12/16/2025 | $15.54 | $15.71 (1.09%) | $15.89 | $15.40 | 918.61 K | $1.02 B |
| 12/15/2025 | $16.23 | $15.70 (-3.27%) | $16.40 | $15.61 | 1.38 M | $1.02 B |
| 12/12/2025 | $16.40 | $16.35 (-0.3%) | $16.56 | $16.19 | 875.06 K | $1.06 B |
| 12/11/2025 | $16.64 | $16.36 (-1.68%) | $16.88 | $16.13 | 1.03 M | $1.06 B |
| 12/10/2025 | $16.17 | $16.70 (3.28%) | $16.70 | $16.06 | 942.10 K | $1.08 B |
| 12/09/2025 | $16.00 | $16.19 (1.19%) | $16.28 | $15.95 | 876.00 K | $1.05 B |
| 12/08/2025 | $16.10 | $16.09 (-0.06%) | $16.28 | $15.73 | 988.36 K | $1.05 B |
| 12/05/2025 | $16.36 | $15.97 (-2.38%) | $16.37 | $15.90 | 790.61 K | $1.04 B |
| 12/04/2025 | $16.08 | $16.12 (0.25%) | $16.24 | $15.89 | 1.13 M | $1.05 B |
| 12/03/2025 | $15.39 | $16.06 (4.35%) | $16.19 | $15.29 | 1.32 M | $1.04 B |
| 12/02/2025 | $15.52 | $15.49 (-0.19%) | $15.74 | $15.42 | 761.23 K | $1.01 B |
| 12/01/2025 | $15.44 | $15.42 (-0.13%) | $15.73 | $15.20 | 1.15 M | $1.00 B |
| 11/28/2025 | $15.69 | $15.68 (-0.06%) | $15.86 | $15.51 | 564.34 K | $1.02 B |
| 11/26/2025 | $15.35 | $15.51 (1.04%) | $16.12 | $15.35 | 1.26 M | $1.01 B |
| 11/25/2025 | $14.86 | $15.33 (3.16%) | $15.36 | $14.63 | 1.90 M | $995.95 M |
| 11/24/2025 | $13.86 | $14.20 (2.45%) | $14.27 | $13.69 | 1.26 M | $922.53 M |
| 11/21/2025 | $13.69 | $13.91 (1.61%) | $13.94 | $13.41 | 1.09 M | $903.69 M |
| 11/20/2025 | $13.69 | $13.74 (0.37%) | $14.00 | $13.59 | 1.10 M | $892.65 M |
| 11/19/2025 | $13.45 | $13.58 (0.97%) | $13.75 | $13.21 | 1.39 M | $882.25 M |
| 11/18/2025 | $13.31 | $13.47 (1.2%) | $13.53 | $13.21 | 1.02 M | $875.11 M |
| 11/17/2025 | $13.96 | $13.46 (-3.58%) | $13.96 | $13.41 | 1.28 M | $874.46 M |
| 11/14/2025 | $13.59 | $14.03 (3.24%) | $14.05 | $13.47 | 2.51 M | $911.49 M |
| 11/13/2025 | $13.97 | $13.77 (-1.43%) | $14.13 | $13.67 | 1.50 M | $894.60 M |
| 11/12/2025 | $14.29 | $14.00 (-2.03%) | $14.37 | $13.98 | 1.20 M | $909.54 M |
| 11/11/2025 | $14.05 | $14.19 (1%) | $14.29 | $13.91 | 1.10 M | $921.88 M |
| 11/10/2025 | $14.40 | $14.04 (-2.5%) | $14.45 | $13.98 | 1.45 M | $912.14 M |
| 11/07/2025 | $14.29 | $14.20 (-0.63%) | $14.33 | $13.97 | 1.45 M | $922.53 M |
| 11/06/2025 | $14.24 | $14.40 (1.12%) | $14.75 | $14.13 | 1.62 M | $935.53 M |
| 11/05/2025 | $15.71 | $14.25 (-9.29%) | $15.71 | $14.20 | 4.29 M | $925.78 M |
| 11/04/2025 | $18.33 | $17.80 (-2.89%) | $18.47 | $17.73 | 1.48 M | $1.16 B |
| 11/03/2025 | $18.53 | $18.68 (0.81%) | $18.70 | $18.25 | 694.71 K | $1.21 B |
| 10/31/2025 | $18.29 | $18.51 (1.2%) | $18.72 | $18.00 | 606.71 K | $1.19 B |
| 10/30/2025 | $18.17 | $18.24 (0.39%) | $18.82 | $18.13 | 755.70 K | $1.18 B |
| 10/29/2025 | $18.53 | $18.28 (-1.35%) | $18.77 | $18.05 | 1.00 M | $1.18 B |
| 10/28/2025 | $18.90 | $18.93 (0.16%) | $19.34 | $18.71 | 616.40 K | $1.22 B |
| 10/27/2025 | $19.20 | $18.84 (-1.87%) | $19.22 | $18.77 | 537.53 K | $1.21 B |
| 10/24/2025 | $19.19 | $19.18 (-0.05%) | $19.34 | $18.92 | 470.20 K | $1.24 B |
| 10/23/2025 | $19.10 | $18.92 (-0.94%) | $19.34 | $18.89 | 474.60 K | $1.22 B |
| 10/22/2025 | $19.10 | $19.17 (0.37%) | $19.66 | $18.87 | 838.04 K | $1.24 B |
| 10/21/2025 | $18.76 | $19.26 (2.67%) | $19.84 | $18.60 | 787.41 K | $1.24 B |
| 10/20/2025 | $18.04 | $18.78 (4.1%) | $18.79 | $18.04 | 521.90 K | $1.21 B |
| 10/17/2025 | $17.84 | $17.97 (0.73%) | $18.13 | $17.84 | 507.50 K | $1.16 B |
| 10/16/2025 | $18.36 | $18.04 (-1.74%) | $18.61 | $17.98 | 563.79 K | $1.16 B |
| 10/15/2025 | $18.62 | $18.37 (-1.34%) | $18.65 | $18.15 | 676.40 K | $1.18 B |
| 10/14/2025 | $18.36 | $18.48 (0.65%) | $18.82 | $18.17 | 971.95 K | $1.19 B |
| 10/13/2025 | $18.87 | $18.72 (-0.79%) | $18.95 | $18.11 | 815.36 K | $1.21 B |
| 10/10/2025 | $19.40 | $18.62 (-4.02%) | $19.55 | $18.13 | 1.42 M | $1.20 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.
