5 DAY PERFORMANCE
-7.94%
1 MONTH PERFORMANCE
-9.14%
3 MONTH PERFORMANCE
-34.30%
6 MONTH PERFORMANCE
-32.14%
YEAR-TO-DATE PERFORMANCE
-34.30%
1 YEAR PERFORMANCE
-46.26%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $26.16 | $26.33 (0.65%) | $26.86 | $26.00 | 305,715 | $1.70 B |
| 03/31/2025 | $26.90 | $26.51 (-1.45%) | $27.07 | $25.98 | 913,223 | $1.68 B |
| 03/28/2025 | $28.51 | $27.59 (-3.23%) | $28.70 | $27.30 | 575,213 | $1.75 B |
| 03/27/2025 | $29.09 | $28.71 (-1.31%) | $29.43 | $28.60 | 641,707 | $1.82 B |
| 03/26/2025 | $29.49 | $29.20 (-0.98%) | $29.92 | $28.74 | 807,580 | $1.85 B |
| 03/25/2025 | $29.80 | $29.48 (-1.07%) | $29.90 | $29.07 | 794,700 | $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 | 874,000 | $1.80 B |
| 03/19/2025 | $29.03 | $29.34 (1.07%) | $29.75 | $28.86 | 712,509 | $1.86 B |
| 03/18/2025 | $28.36 | $29.05 (2.43%) | $29.25 | $28.26 | 725,752 | $1.84 B |
| 03/17/2025 | $27.99 | $29.10 (3.97%) | $29.24 | $27.98 | 867,116 | $1.84 B |
| 03/14/2025 | $27.09 | $27.99 (3.32%) | $28.04 | $27.00 | 789,322 | $1.77 B |
| 03/13/2025 | $27.82 | $26.79 (-3.7%) | $27.88 | $26.77 | 699,310 | $1.70 B |
| 03/12/2025 | $27.54 | $28.09 (2%) | $28.34 | $27.17 | 944,700 | $1.78 B |
| 03/11/2025 | $28.16 | $27.54 (-2.2%) | $28.33 | $27.39 | 816,300 | $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 | 738,156 | $1.79 B |
| 03/05/2025 | $28.47 | $28.68 (0.74%) | $28.74 | $27.97 | 921,915 | $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 | 977,259 | $1.84 B |
| 02/27/2025 | $30.31 | $29.32 (-3.27%) | $30.56 | $29.11 | 996,452 | $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 | 683,879 | $1.95 B |
| 02/24/2025 | $31.78 | $31.48 (-0.94%) | $31.87 | $30.82 | 905,300 | $1.99 B |
| 02/21/2025 | $32.93 | $31.71 (-3.7%) | $33.24 | $31.52 | 789,800 | $2.01 B |
| 02/20/2025 | $33.61 | $32.68 (-2.77%) | $33.78 | $32.02 | 1.21 M | $2.07 B |
| 02/19/2025 | $33.92 | $33.72 (-0.59%) | $34.10 | $33.31 | 1.03 M | $2.14 B |
| 02/18/2025 | $35.74 | $34.18 (-4.36%) | $35.75 | $34.01 | 1.30 M | $2.16 B |
| 02/14/2025 | $34.72 | $35.55 (2.39%) | $35.93 | $34.08 | 1.55 M | $2.25 B |
| 02/13/2025 | $35.30 | $34.82 (-1.36%) | $36.45 | $33.70 | 1.80 M | $2.21 B |
| 02/12/2025 | $37.37 | $36.79 (-1.55%) | $37.75 | $36.46 | 1.74 M | $2.33 B |
| 02/11/2025 | $37.93 | $37.93 (0%) | $38.48 | $37.58 | 535,098 | $2.40 B |
| 02/10/2025 | $38.58 | $38.30 (-0.73%) | $38.98 | $38.09 | 484,733 | $2.43 B |
| 02/07/2025 | $38.50 | $38.12 (-0.99%) | $38.84 | $37.85 | 527,100 | $2.40 B |
| 02/06/2025 | $39.38 | $38.26 (-2.84%) | $39.39 | $38.21 | 390,300 | $2.41 B |
| 02/05/2025 | $38.66 | $39.28 (1.6%) | $39.33 | $38.43 | 646,824 | $2.47 B |
| 02/04/2025 | $38.67 | $38.79 (0.31%) | $39.06 | $38.38 | 614,300 | $2.44 B |
| 02/03/2025 | $37.32 | $38.51 (3.19%) | $38.54 | $36.97 | 615,900 | $2.42 B |
| 01/31/2025 | $39.45 | $38.52 (-2.36%) | $39.62 | $38.18 | 523,313 | $2.42 B |
| 01/30/2025 | $38.95 | $38.95 (0%) | $39.34 | $38.74 | 567,000 | $2.45 B |
| 01/29/2025 | $39.04 | $38.82 (-0.56%) | $39.25 | $38.41 | 614,048 | $2.44 B |
| 01/28/2025 | $38.81 | $39.10 (0.75%) | $39.52 | $38.33 | 705,225 | $2.46 B |
| 01/27/2025 | $38.81 | $38.59 (-0.57%) | $40.25 | $38.24 | 523,600 | $2.43 B |
| 01/24/2025 | $38.96 | $38.90 (-0.15%) | $39.25 | $38.73 | 361,339 | $2.45 B |
| 01/23/2025 | $39.05 | $38.90 (-0.38%) | $39.29 | $38.64 | 521,700 | $2.45 B |
| 01/22/2025 | $39.71 | $39.29 (-1.06%) | $39.99 | $39.14 | 590,700 | $2.47 B |
| 01/21/2025 | $39.25 | $39.54 (0.74%) | $39.60 | $38.96 | 646,600 | $2.49 B |
| 01/17/2025 | $39.71 | $38.84 (-2.19%) | $39.81 | $38.67 | 830,600 | $2.44 B |
| 01/16/2025 | $39.69 | $39.79 (0.25%) | $40.13 | $39.13 | 394,700 | $2.50 B |
| 01/15/2025 | $40.41 | $39.80 (-1.51%) | $40.42 | $38.99 | 545,612 | $2.50 B |
| 01/14/2025 | $38.56 | $39.65 (2.83%) | $39.65 | $38.41 | 505,240 | $2.49 B |
| 01/13/2025 | $38.43 | $38.16 (-0.7%) | $38.55 | $37.57 | 570,956 | $2.40 B |
| 01/10/2025 | $38.90 | $38.98 (0.21%) | $39.30 | $38.22 | 492,200 | $2.45 B |
| 01/08/2025 | $39.11 | $39.08 (-0.08%) | $39.27 | $38.50 | 512,900 | $2.46 B |
| 01/07/2025 | $39.62 | $39.61 (-0.03%) | $40.17 | $38.80 | 538,996 | $2.49 B |
| 01/06/2025 | $39.94 | $39.81 (-0.33%) | $40.54 | $39.56 | 579,328 | $2.50 B |
| 01/03/2025 | $39.44 | $39.62 (0.46%) | $40.03 | $39.19 | 370,329 | $2.49 B |
| 01/02/2025 | $41.06 | $39.38 (-4.09%) | $41.38 | $39.34 | 548,690 | $2.48 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.
