5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
-29.39%
1 YEAR PERFORMANCE
-31.11%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $39.76 | $40.32 (1.41%) | $40.38 | $39.65 | 364,619 | $2.54 B |
| 12/24/2024 | $39.54 | $39.81 (0.68%) | $39.84 | $39.16 | 244,900 | $2.50 B |
| 12/23/2024 | $39.35 | $39.53 (0.46%) | $39.60 | $38.45 | 614,032 | $2.49 B |
| 12/20/2024 | $39.62 | $39.36 (-0.66%) | $40.60 | $39.24 | 1.44 M | $2.48 B |
| 12/19/2024 | $40.24 | $40.25 (0.02%) | $40.63 | $39.37 | 786,700 | $2.53 B |
| 12/18/2024 | $40.16 | $40.03 (-0.32%) | $42.09 | $39.61 | 1.86 M | $2.52 B |
| 12/17/2024 | $39.16 | $39.04 (-0.31%) | $39.26 | $38.53 | 900,000 | $2.46 B |
| 12/16/2024 | $39.49 | $39.25 (-0.61%) | $40.33 | $39.05 | 1.15 M | $2.47 B |
| 12/13/2024 | $40.56 | $39.69 (-2.14%) | $40.74 | $39.35 | 834,233 | $2.50 B |
| 12/12/2024 | $41.43 | $40.81 (-1.5%) | $41.77 | $40.51 | 697,223 | $2.57 B |
| 12/11/2024 | $41.91 | $41.54 (-0.88%) | $42.18 | $41.40 | 716,822 | $2.61 B |
| 12/10/2024 | $41.38 | $41.48 (0.24%) | $42.44 | $41.00 | 696,200 | $2.61 B |
| 12/09/2024 | $43.35 | $41.62 (-3.99%) | $43.53 | $41.58 | 663,430 | $2.62 B |
| 12/06/2024 | $43.88 | $43.48 (-0.91%) | $44.03 | $43.32 | 699,400 | $2.73 B |
| 12/05/2024 | $44.13 | $43.43 (-1.59%) | $44.23 | $43.35 | 646,516 | $2.73 B |
| 12/04/2024 | $42.82 | $43.94 (2.62%) | $44.47 | $42.69 | 1.48 M | $2.76 B |
| 12/03/2024 | $42.29 | $42.56 (0.64%) | $42.77 | $42.17 | 631,600 | $2.68 B |
| 12/02/2024 | $42.55 | $42.55 (0%) | $42.98 | $42.21 | 770,309 | $2.68 B |
| 11/29/2024 | $42.58 | $42.60 (0.05%) | $42.91 | $42.36 | 297,425 | $2.68 B |
| 11/27/2024 | $43.14 | $42.53 (-1.41%) | $43.34 | $41.96 | 474,561 | $2.68 B |
| 11/26/2024 | $42.69 | $43.30 (1.43%) | $43.37 | $42.46 | 583,000 | $2.72 B |
| 11/25/2024 | $43.40 | $42.74 (-1.52%) | $44.48 | $42.72 | 782,652 | $2.69 B |
| 11/22/2024 | $42.52 | $42.86 (0.8%) | $43.09 | $42.26 | 861,700 | $2.70 B |
| 11/21/2024 | $41.31 | $42.44 (2.74%) | $42.88 | $41.31 | 1.17 M | $2.67 B |
| 11/20/2024 | $39.06 | $41.06 (5.12%) | $41.18 | $38.89 | 697,443 | $2.58 B |
| 11/19/2024 | $38.57 | $39.02 (1.17%) | $39.28 | $38.33 | 910,218 | $2.45 B |
| 11/18/2024 | $39.76 | $39.33 (-1.08%) | $39.87 | $38.73 | 699,000 | $2.47 B |
| 11/15/2024 | $40.75 | $39.98 (-1.89%) | $40.75 | $39.51 | 642,994 | $2.51 B |
| 11/14/2024 | $41.25 | $40.71 (-1.31%) | $41.49 | $40.36 | 801,700 | $2.56 B |
| 11/13/2024 | $41.80 | $41.67 (-0.31%) | $42.98 | $41.53 | 723,814 | $2.62 B |
| 11/12/2024 | $41.17 | $41.76 (1.43%) | $41.84 | $40.95 | 588,266 | $2.63 B |
| 11/11/2024 | $41.10 | $41.39 (0.71%) | $41.79 | $40.66 | 624,043 | $2.60 B |
| 11/08/2024 | $40.84 | $40.54 (-0.73%) | $41.43 | $39.80 | 1.01 M | $2.55 B |
| 11/07/2024 | $40.95 | $41.28 (0.81%) | $42.88 | $39.61 | 1.15 M | $2.60 B |
| 11/06/2024 | $42.16 | $41.60 (-1.33%) | $43.00 | $41.01 | 1.28 M | $2.62 B |
| 11/05/2024 | $39.86 | $40.10 (0.6%) | $40.46 | $39.12 | 1.02 M | $2.52 B |
| 11/04/2024 | $39.86 | $39.85 (-0.03%) | $40.17 | $39.28 | 489,000 | $2.51 B |
| 11/01/2024 | $40.75 | $39.95 (-1.96%) | $40.77 | $39.91 | 621,344 | $2.50 B |
| 10/31/2024 | $41.70 | $40.42 (-3.07%) | $41.80 | $40.17 | 866,200 | $2.53 B |
| 10/30/2024 | $41.44 | $41.30 (-0.34%) | $42.27 | $41.26 | 625,400 | $2.58 B |
| 10/29/2024 | $40.49 | $41.60 (2.74%) | $41.90 | $40.49 | 1.12 M | $2.60 B |
| 10/28/2024 | $39.36 | $40.55 (3.02%) | $42.52 | $38.85 | 2.86 M | $2.53 B |
| 10/25/2024 | $39.07 | $38.91 (-0.41%) | $39.67 | $38.49 | 359,300 | $2.43 B |
| 10/24/2024 | $38.53 | $38.67 (0.36%) | $38.94 | $38.24 | 324,627 | $2.42 B |
| 10/23/2024 | $38.28 | $38.26 (-0.05%) | $38.50 | $37.76 | 461,465 | $2.39 B |
| 10/22/2024 | $38.93 | $38.67 (-0.67%) | $39.11 | $38.53 | 297,600 | $2.42 B |
| 10/21/2024 | $39.79 | $38.99 (-2.01%) | $40.12 | $38.81 | 400,445 | $2.44 B |
| 10/18/2024 | $40.48 | $39.80 (-1.68%) | $40.59 | $39.69 | 502,305 | $2.49 B |
| 10/17/2024 | $40.29 | $40.19 (-0.25%) | $40.33 | $39.67 | 285,871 | $2.51 B |
| 10/16/2024 | $41.59 | $40.16 (-3.44%) | $41.62 | $40.07 | 753,536 | $2.51 B |
| 10/15/2024 | $40.25 | $40.28 (0.07%) | $40.97 | $40.01 | 575,100 | $2.52 B |
| 10/14/2024 | $40.86 | $40.56 (-0.73%) | $41.10 | $40.13 | 348,100 | $2.53 B |
| 10/11/2024 | $40.48 | $40.71 (0.57%) | $41.13 | $40.20 | 291,800 | $2.54 B |
| 10/10/2024 | $39.50 | $40.51 (2.56%) | $40.61 | $39.35 | 451,900 | $2.53 B |
| 10/09/2024 | $38.76 | $40.27 (3.9%) | $40.36 | $38.58 | 603,205 | $2.52 B |
| 10/08/2024 | $38.40 | $38.54 (0.36%) | $39.02 | $38.07 | 441,800 | $2.41 B |
| 10/07/2024 | $38.98 | $38.43 (-1.41%) | $39.17 | $38.10 | 722,700 | $2.40 B |
| 10/04/2024 | $38.44 | $39.16 (1.87%) | $39.30 | $37.90 | 476,200 | $2.45 B |
| 10/03/2024 | $39.00 | $37.61 (-3.56%) | $39.07 | $37.56 | 636,500 | $2.35 B |
| 10/02/2024 | $38.52 | $39.20 (1.77%) | $39.54 | $38.35 | 517,614 | $2.45 B |
| 10/01/2024 | $40.08 | $38.95 (-2.82%) | $40.20 | $38.70 | 1.06 M | $2.43 B |
| 09/30/2024 | $38.27 | $39.89 (4.23%) | $40.28 | $37.68 | 1.12 M | $2.49 B |
| 09/27/2024 | $37.42 | $37.36 (-0.16%) | $38.02 | $37.04 | 694,700 | $2.33 B |
| 09/26/2024 | $36.20 | $37.00 (2.21%) | $37.14 | $35.35 | 652,069 | $2.31 B |