5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
-42.51%
YEAR-TO-DATE PERFORMANCE
-44.49%
1 YEAR PERFORMANCE
-44.62%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $22.50 | $22.33 (-0.76%) | $22.75 | $22.30 | 709.10 K | $1.43 B |
| 07/16/2025 | $22.57 | $22.56 (-0.04%) | $22.70 | $22.20 | 502.11 K | $1.44 B |
| 07/15/2025 | $23.00 | $22.53 (-2.04%) | $23.10 | $22.52 | 603.10 K | $1.44 B |
| 07/14/2025 | $22.86 | $22.80 (-0.26%) | $23.07 | $22.71 | 588.40 K | $1.46 B |
| 07/11/2025 | $23.96 | $22.99 (-4.05%) | $24.42 | $22.92 | 841.89 K | $1.47 B |
| 07/10/2025 | $25.40 | $24.11 (-5.08%) | $25.57 | $24.11 | 944.20 K | $1.54 B |
| 07/09/2025 | $24.38 | $25.59 (4.96%) | $25.85 | $24.33 | 997.86 K | $1.63 B |
| 07/08/2025 | $23.98 | $24.40 (1.75%) | $24.64 | $23.88 | 754.20 K | $1.56 B |
| 07/07/2025 | $24.16 | $23.89 (-1.12%) | $24.70 | $23.83 | 484.70 K | $1.53 B |
| 07/03/2025 | $24.22 | $24.37 (0.62%) | $24.53 | $24.18 | 317.34 K | $1.56 B |
| 07/02/2025 | $23.99 | $24.00 (0.04%) | $24.16 | $23.40 | 614.65 K | $1.53 B |
| 07/01/2025 | $23.14 | $24.04 (3.89%) | $24.19 | $22.86 | 818.02 K | $1.53 B |
| 06/30/2025 | $22.97 | $23.13 (0.7%) | $23.28 | $22.74 | 837.60 K | $1.48 B |
| 06/27/2025 | $23.27 | $22.70 (-2.45%) | $23.34 | $22.60 | 1.40 M | $1.45 B |
| 06/26/2025 | $23.44 | $23.14 (-1.28%) | $23.57 | $22.95 | 757.42 K | $1.48 B |
| 06/25/2025 | $23.36 | $23.39 (0.13%) | $24.26 | $23.31 | 571.81 K | $1.49 B |
| 06/24/2025 | $23.49 | $23.40 (-0.38%) | $23.91 | $22.56 | 963.40 K | $1.49 B |
| 06/23/2025 | $23.05 | $23.22 (0.74%) | $23.40 | $22.75 | 575.50 K | $1.48 B |
| 06/20/2025 | $23.69 | $23.39 (-1.27%) | $23.69 | $22.66 | 3.18 M | $1.49 B |
| 06/18/2025 | $23.18 | $23.53 (1.51%) | $23.70 | $23.15 | 932.42 K | $1.50 B |
| 06/17/2025 | $23.23 | $23.34 (0.47%) | $23.89 | $23.23 | 828.50 K | $1.49 B |
| 06/16/2025 | $23.62 | $23.54 (-0.34%) | $23.90 | $23.26 | 713.60 K | $1.50 B |
| 06/13/2025 | $23.48 | $23.52 (0.17%) | $24.17 | $23.39 | 803.01 K | $1.50 B |
| 06/12/2025 | $23.97 | $23.73 (-1%) | $24.14 | $23.64 | 516.10 K | $1.51 B |
| 06/11/2025 | $24.50 | $24.01 (-2%) | $24.72 | $23.92 | 720.14 K | $1.53 B |
| 06/10/2025 | $23.90 | $24.34 (1.84%) | $24.49 | $23.73 | 653.60 K | $1.55 B |
| 06/09/2025 | $23.92 | $23.61 (-1.3%) | $23.96 | $23.60 | 499.82 K | $1.51 B |
| 06/06/2025 | $23.47 | $23.72 (1.07%) | $23.98 | $23.25 | 723.90 K | $1.51 B |
| 06/05/2025 | $23.37 | $23.17 (-0.86%) | $23.68 | $23.07 | 522.41 K | $1.48 B |
| 06/04/2025 | $23.99 | $23.36 (-2.63%) | $24.48 | $23.29 | 885.42 K | $1.49 B |
| 06/03/2025 | $23.26 | $23.99 (3.14%) | $24.03 | $23.11 | 608.72 K | $1.53 B |
| 06/02/2025 | $22.76 | $23.26 (2.2%) | $23.45 | $22.68 | 809.24 K | $1.48 B |
| 05/30/2025 | $22.80 | $22.95 (0.66%) | $23.05 | $22.54 | 756.14 K | $1.47 B |
| 05/29/2025 | $22.64 | $22.84 (0.88%) | $22.92 | $22.12 | 716.93 K | $1.46 B |
| 05/28/2025 | $23.18 | $22.37 (-3.49%) | $23.24 | $22.22 | 610.20 K | $1.43 B |
| 05/27/2025 | $23.33 | $23.22 (-0.47%) | $23.55 | $23.00 | 629.06 K | $1.48 B |
| 05/23/2025 | $22.61 | $22.96 (1.55%) | $23.09 | $22.55 | 479.00 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 |
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.
