5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+13.45%
YEAR-TO-DATE PERFORMANCE
-5.62%
1 YEAR PERFORMANCE
+79.85%
Rhythm Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $97.40 | $101.02 (3.72%) | $103.24 | $96.70 | 805.51 K | $6.50 B |
| 01/08/2026 | $100.00 | $97.46 (-2.54%) | $100.46 | $96.20 | 593.50 K | $6.27 B |
| 01/07/2026 | $99.09 | $101.59 (2.52%) | $103.20 | $98.00 | 741.41 K | $6.54 B |
| 01/06/2026 | $101.25 | $99.42 (-1.81%) | $101.50 | $97.38 | 748.20 K | $6.40 B |
| 01/05/2026 | $104.39 | $101.86 (-2.42%) | $104.71 | $99.46 | 1.02 M | $6.55 B |
| 01/02/2026 | $106.18 | $105.01 (-1.1%) | $108.17 | $103.59 | 392.60 K | $6.76 B |
| 12/31/2025 | $106.43 | $107.04 (0.57%) | $108.28 | $106.43 | 507.35 K | $6.89 B |
| 12/30/2025 | $111.97 | $106.76 (-4.65%) | $114.19 | $106.00 | 901.20 K | $6.87 B |
| 12/29/2025 | $109.81 | $112.55 (2.5%) | $112.74 | $107.88 | 580.70 K | $7.24 B |
| 12/26/2025 | $112.20 | $110.00 (-1.96%) | $112.41 | $109.69 | 459.93 K | $7.08 B |
| 12/24/2025 | $111.72 | $112.27 (0.49%) | $112.91 | $111.01 | 228.11 K | $7.22 B |
| 12/23/2025 | $113.31 | $112.35 (-0.85%) | $115.04 | $110.93 | 785.51 K | $7.23 B |
| 12/22/2025 | $111.68 | $112.88 (1.07%) | $114.86 | $110.30 | 542.90 K | $7.26 B |
| 12/19/2025 | $112.50 | $112.14 (-0.32%) | $115.00 | $110.54 | 1.42 M | $7.22 B |
| 12/18/2025 | $112.28 | $111.73 (-0.49%) | $113.07 | $110.30 | 1.01 M | $7.19 B |
| 12/17/2025 | $113.19 | $111.86 (-1.18%) | $115.05 | $109.99 | 1.01 M | $7.20 B |
| 12/16/2025 | $111.41 | $112.45 (0.93%) | $114.46 | $111.37 | 1.11 M | $7.24 B |
| 12/15/2025 | $112.42 | $112.52 (0.09%) | $116.34 | $111.39 | 1.43 M | $7.24 B |
| 12/12/2025 | $119.58 | $113.56 (-5.03%) | $119.58 | $109.59 | 1.74 M | $7.31 B |
| 12/11/2025 | $113.73 | $117.62 (3.42%) | $122.20 | $111.00 | 3.42 M | $7.57 B |
| 12/10/2025 | $101.15 | $104.77 (3.58%) | $105.97 | $99.96 | 820.04 K | $6.74 B |
| 12/09/2025 | $104.58 | $100.71 (-3.7%) | $105.72 | $100.37 | 678.64 K | $6.48 B |
| 12/08/2025 | $106.47 | $105.18 (-1.21%) | $106.47 | $104.08 | 425.00 K | $6.77 B |
| 12/05/2025 | $105.70 | $104.60 (-1.04%) | $106.76 | $103.59 | 539.92 K | $6.73 B |
| 12/04/2025 | $104.63 | $105.70 (1.02%) | $107.57 | $102.76 | 575.90 K | $6.80 B |
| 12/03/2025 | $101.70 | $104.63 (2.88%) | $105.76 | $101.22 | 1.33 M | $6.73 B |
| 12/02/2025 | $105.04 | $101.39 (-3.47%) | $106.06 | $101.00 | 663.05 K | $6.52 B |
| 12/01/2025 | $109.09 | $105.04 (-3.71%) | $109.99 | $104.84 | 884.62 K | $6.76 B |
| 11/28/2025 | $107.76 | $109.09 (1.23%) | $110.00 | $107.51 | 443.70 K | $7.02 B |
| 11/26/2025 | $108.77 | $107.42 (-1.24%) | $109.74 | $104.42 | 608.05 K | $6.91 B |
| 11/25/2025 | $108.92 | $108.75 (-0.16%) | $109.88 | $106.69 | 613.62 K | $7.00 B |
| 11/24/2025 | $101.75 | $106.58 (4.75%) | $107.00 | $101.75 | 919.81 K | $6.86 B |
| 11/21/2025 | $100.87 | $101.74 (0.86%) | $103.79 | $98.52 | 468.20 K | $6.55 B |
| 11/20/2025 | $104.42 | $100.66 (-3.6%) | $108.99 | $100.42 | 637.30 K | $6.48 B |
| 11/19/2025 | $100.06 | $103.15 (3.09%) | $104.93 | $100.06 | 796.93 K | $6.64 B |
| 11/18/2025 | $100.07 | $100.51 (0.44%) | $102.61 | $99.44 | 777.20 K | $6.47 B |
| 11/17/2025 | $99.85 | $100.69 (0.84%) | $101.98 | $99.57 | 643.30 K | $6.48 B |
| 11/14/2025 | $95.46 | $99.41 (4.14%) | $102.13 | $95.46 | 768.48 K | $6.40 B |
| 11/13/2025 | $97.46 | $95.89 (-1.61%) | $98.15 | $95.68 | 862.00 K | $6.17 B |
| 11/12/2025 | $99.69 | $97.92 (-1.78%) | $102.70 | $97.77 | 674.20 K | $6.30 B |
| 11/11/2025 | $98.24 | $99.86 (1.65%) | $100.07 | $97.47 | 388.20 K | $6.43 B |
| 11/10/2025 | $100.00 | $97.63 (-2.37%) | $101.53 | $96.10 | 551.21 K | $6.28 B |
| 11/07/2025 | $96.55 | $100.30 (3.88%) | $102.20 | $95.27 | 1.16 M | $6.45 B |
| 11/06/2025 | $98.43 | $98.49 (0.06%) | $99.91 | $97.43 | 474.30 K | $6.34 B |
| 11/05/2025 | $102.83 | $99.47 (-3.27%) | $104.18 | $97.01 | 1.11 M | $6.40 B |
| 11/04/2025 | $102.46 | $104.99 (2.47%) | $112.66 | $102.10 | 1.24 M | $6.76 B |
| 11/03/2025 | $112.76 | $113.74 (0.87%) | $114.20 | $109.98 | 728.60 K | $7.32 B |
| 10/31/2025 | $110.77 | $113.76 (2.7%) | $114.39 | $108.56 | 833.30 K | $7.32 B |
| 10/30/2025 | $113.33 | $111.81 (-1.34%) | $116.00 | $110.45 | 762.31 K | $7.12 B |
| 10/29/2025 | $112.59 | $113.89 (1.15%) | $114.59 | $110.92 | 574.32 K | $7.25 B |
| 10/28/2025 | $110.44 | $113.46 (2.73%) | $115.12 | $110.25 | 731.07 K | $7.23 B |
| 10/27/2025 | $110.31 | $111.55 (1.12%) | $111.64 | $109.07 | 376.30 K | $7.10 B |
| 10/24/2025 | $109.36 | $110.47 (1.01%) | $110.71 | $108.11 | 356.10 K | $7.04 B |
| 10/23/2025 | $108.84 | $109.12 (0.26%) | $111.03 | $107.32 | 385.20 K | $6.95 B |
| 10/22/2025 | $107.69 | $109.17 (1.37%) | $109.75 | $105.70 | 458.70 K | $6.95 B |
| 10/21/2025 | $112.31 | $107.15 (-4.59%) | $113.07 | $105.40 | 659.60 K | $6.82 B |
| 10/20/2025 | $111.19 | $112.39 (1.08%) | $113.56 | $108.02 | 465.35 K | $7.16 B |
| 10/17/2025 | $109.98 | $110.28 (0.27%) | $111.72 | $107.37 | 391.84 K | $7.02 B |
| 10/16/2025 | $111.00 | $111.18 (0.16%) | $113.91 | $109.01 | 875.20 K | $7.08 B |
| 10/15/2025 | $105.20 | $109.35 (3.94%) | $109.72 | $104.67 | 687.40 K | $6.96 B |
| 10/14/2025 | $100.46 | $105.20 (4.72%) | $106.84 | $100.14 | 722.20 K | $6.70 B |
| 10/13/2025 | $99.94 | $100.77 (0.83%) | $102.17 | $99.71 | 642.33 K | $6.42 B |
| 10/10/2025 | $99.78 | $100.82 (1.04%) | $102.92 | $97.97 | 492.76 K | $6.42 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.
