5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+76.02%
Rhythm Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $102.25 | $101.30 (-0.93%) | $103.65 | $100.66 | 548.52 K | $6.58 B |
| 02/17/2026 | $98.29 | $102.53 (4.31%) | $104.50 | $97.35 | 608.23 K | $6.60 B |
| 02/13/2026 | $96.00 | $98.07 (2.16%) | $100.99 | $95.44 | 747.80 K | $6.31 B |
| 02/12/2026 | $99.40 | $96.06 (-3.36%) | $101.61 | $95.66 | 1.15 M | $6.18 B |
| 02/11/2026 | $103.87 | $98.47 (-5.2%) | $104.11 | $97.35 | 952.80 K | $6.34 B |
| 02/10/2026 | $104.57 | $102.87 (-1.63%) | $105.26 | $101.79 | 415.80 K | $6.62 B |
| 02/09/2026 | $103.61 | $103.97 (0.35%) | $106.30 | $101.83 | 470.80 K | $6.69 B |
| 02/06/2026 | $106.36 | $103.61 (-2.59%) | $109.51 | $102.05 | 1.03 M | $6.67 B |
| 02/05/2026 | $107.95 | $103.87 (-3.78%) | $110.93 | $103.17 | 639.65 K | $6.68 B |
| 02/04/2026 | $108.05 | $107.97 (-0.07%) | $108.57 | $103.86 | 1.06 M | $6.95 B |
| 02/03/2026 | $107.32 | $108.29 (0.9%) | $111.25 | $105.70 | 588.10 K | $6.97 B |
| 02/02/2026 | $102.45 | $108.99 (6.38%) | $109.32 | $101.99 | 635.40 K | $7.01 B |
| 01/30/2026 | $102.81 | $102.52 (-0.28%) | $104.46 | $100.59 | 667.40 K | $6.60 B |
| 01/29/2026 | $103.17 | $103.70 (0.51%) | $105.00 | $101.27 | 254.93 K | $6.67 B |
| 01/28/2026 | $105.16 | $102.67 (-2.37%) | $105.95 | $101.21 | 425.74 K | $6.61 B |
| 01/27/2026 | $103.21 | $105.53 (2.25%) | $105.66 | $103.13 | 463.30 K | $6.79 B |
| 01/26/2026 | $102.18 | $103.39 (1.18%) | $105.56 | $101.79 | 563.04 K | $6.65 B |
| 01/23/2026 | $107.67 | $102.87 (-4.46%) | $108.26 | $101.67 | 476.40 K | $6.62 B |
| 01/22/2026 | $104.62 | $108.36 (3.57%) | $109.02 | $101.47 | 557.03 K | $6.97 B |
| 01/21/2026 | $101.78 | $105.95 (4.1%) | $106.10 | $101.78 | 496.10 K | $6.82 B |
| 01/20/2026 | $101.60 | $102.59 (0.97%) | $103.47 | $99.10 | 932.70 K | $6.60 B |
| 01/16/2026 | $105.95 | $101.63 (-4.08%) | $106.18 | $101.50 | 507.98 K | $6.54 B |
| 01/15/2026 | $114.00 | $106.06 (-6.96%) | $114.00 | $105.57 | 685.82 K | $6.82 B |
| 01/14/2026 | $107.50 | $113.34 (5.43%) | $113.53 | $106.08 | 494.50 K | $7.29 B |
| 01/13/2026 | $104.00 | $107.80 (3.65%) | $108.73 | $103.90 | 452.20 K | $6.94 B |
| 01/12/2026 | $100.86 | $104.89 (4%) | $105.49 | $99.57 | 502.20 K | $6.75 B |
| 01/09/2026 | $97.40 | $101.02 (3.72%) | $103.24 | $96.70 | 813.10 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 |
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.
