-
5 DAY PERFORMANCE
-4.26% -
1 MONTH PERFORMANCE
-6.61% -
3 MONTH PERFORMANCE
+4.21%
Rubrik, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $31.75 | $31.96 (0.66%) | $32.33 | $31.05 | 2.23 M | $5.75 B |
| 09/26/2024 | $31.58 | $31.74 (0.51%) | $31.93 | $30.35 | 2.68 M | $5.71 B |
| 09/25/2024 | $33.62 | $31.52 (-6.25%) | $33.67 | $31.09 | 2.89 M | $5.67 B |
| 09/24/2024 | $33.62 | $33.55 (-0.21%) | $33.82 | $33.19 | 1.32 M | $6.03 B |
| 09/23/2024 | $32.89 | $33.37 (1.46%) | $33.61 | $32.66 | 1.28 M | $6.00 B |
| 09/20/2024 | $32.25 | $33.29 (3.22%) | $33.72 | $31.92 | 10.24 M | $5.99 B |
| 09/19/2024 | $32.29 | $32.70 (1.27%) | $33.13 | $32.18 | 3.31 M | $5.88 B |
| 09/18/2024 | $31.90 | $31.54 (-1.13%) | $32.23 | $31.10 | 2.98 M | $5.67 B |
| 09/17/2024 | $31.00 | $32.24 (4%) | $32.45 | $30.37 | 3.44 M | $5.80 B |
| 09/16/2024 | $31.49 | $31.38 (-0.35%) | $31.74 | $30.76 | 3.13 M | $5.64 B |
| 09/13/2024 | $30.93 | $30.50 (-1.39%) | $31.01 | $30.09 | 3.28 M | $5.49 B |
| 09/12/2024 | $31.96 | $30.75 (-3.79%) | $32.24 | $30.24 | 5.27 M | $5.53 B |
| 09/11/2024 | $30.96 | $33.50 (8.2%) | $33.90 | $30.58 | 5.37 M | $6.03 B |
| 09/10/2024 | $29.85 | $31.58 (5.8%) | $31.75 | $29.18 | 4.10 M | $5.68 B |
| 09/09/2024 | $31.00 | $32.06 (3.42%) | $32.43 | $30.84 | 3.11 M | $5.77 B |
| 09/06/2024 | $32.18 | $30.72 (-4.54%) | $32.62 | $30.64 | 1.04 M | $5.53 B |
| 09/05/2024 | $32.61 | $32.14 (-1.44%) | $32.97 | $32.01 | 636,226 | $5.68 B |
| 09/04/2024 | $32.61 | $32.63 (0.06%) | $33.41 | $31.84 | 570,700 | $2.08 B |
| 09/03/2024 | $34.32 | $32.86 (-4.25%) | $35.08 | $32.77 | 623,205 | $2.10 B |
| 08/30/2024 | $34.00 | $34.82 (2.41%) | $34.99 | $34.00 | 1.42 M | $2.22 B |
| 08/29/2024 | $34.43 | $33.77 (-1.92%) | $35.20 | $33.64 | 454,589 | $2.15 B |
| 08/28/2024 | $35.17 | $34.21 (-2.73%) | $35.26 | $33.45 | 741,186 | $2.18 B |
| 08/27/2024 | $35.53 | $35.42 (-0.31%) | $35.90 | $35.18 | 372,200 | $2.26 B |
| 08/26/2024 | $35.45 | $35.59 (0.39%) | $35.86 | $34.94 | 603,900 | $2.27 B |
| 08/23/2024 | $36.23 | $34.95 (-3.53%) | $37.00 | $34.80 | 799,511 | $2.23 B |
| 08/22/2024 | $36.50 | $36.17 (-0.9%) | $36.96 | $36.00 | 737,432 | $2.31 B |
| 08/21/2024 | $36.20 | $36.36 (0.44%) | $36.72 | $35.16 | 901,814 | $2.32 B |
| 08/20/2024 | $35.76 | $35.95 (0.53%) | $36.25 | $35.39 | 467,800 | $2.29 B |
| 08/19/2024 | $33.75 | $35.86 (6.25%) | $36.37 | $33.75 | 1.21 M | $2.29 B |
| 08/16/2024 | $33.66 | $33.41 (-0.74%) | $34.86 | $33.15 | 969,000 | $2.13 B |
| 08/15/2024 | $32.11 | $33.62 (4.7%) | $33.65 | $32.00 | 1.27 M | $2.14 B |
| 08/14/2024 | $32.30 | $31.71 (-1.83%) | $32.59 | $31.69 | 815,200 | $2.02 B |
| 08/13/2024 | $31.98 | $32.11 (0.41%) | $32.73 | $31.52 | 604,100 | $2.05 B |
| 08/12/2024 | $31.75 | $31.29 (-1.45%) | $31.94 | $31.01 | 351,800 | $2.00 B |
| 08/09/2024 | $31.26 | $31.75 (1.57%) | $32.46 | $30.97 | 648,337 | $2.03 B |
| 08/08/2024 | $31.47 | $31.49 (0.06%) | $32.03 | $30.28 | 561,433 | $2.01 B |
| 08/07/2024 | $31.59 | $31.09 (-1.58%) | $31.86 | $30.71 | 944,500 | $1.98 B |
| 08/06/2024 | $30.81 | $30.96 (0.49%) | $31.07 | $29.66 | 866,709 | $1.98 B |
| 08/05/2024 | $28.99 | $30.05 (3.66%) | $30.75 | $28.60 | 1.20 M | $1.92 B |
| 08/02/2024 | $33.88 | $31.05 (-8.35%) | $33.94 | $30.81 | 1.17 M | $1.98 B |
| 08/01/2024 | $37.14 | $34.58 (-6.89%) | $37.46 | $34.52 | 1.20 M | $2.21 B |
| 07/31/2024 | $36.93 | $37.20 (0.73%) | $38.50 | $36.76 | 1.16 M | $2.37 B |
| 07/30/2024 | $34.64 | $36.61 (5.69%) | $36.85 | $34.64 | 1.03 M | $2.34 B |
| 07/29/2024 | $35.00 | $34.60 (-1.14%) | $36.16 | $34.53 | 589,072 | $2.21 B |
| 07/26/2024 | $35.00 | $34.71 (-0.83%) | $35.27 | $34.04 | 541,545 | $2.21 B |
| 07/25/2024 | $34.65 | $34.42 (-0.66%) | $35.48 | $33.66 | 860,900 | $2.20 B |
| 07/24/2024 | $36.09 | $35.00 (-3.02%) | $36.48 | $34.61 | 1.02 M | $2.23 B |
| 07/23/2024 | $34.56 | $36.41 (5.35%) | $36.42 | $34.32 | 807,822 | $2.32 B |
| 07/22/2024 | $34.00 | $34.54 (1.59%) | $34.56 | $33.51 | 329,414 | $2.20 B |
| 07/19/2024 | $34.00 | $33.86 (-0.41%) | $34.42 | $33.32 | 761,378 | $2.16 B |
| 07/18/2024 | $34.95 | $34.00 (-2.72%) | $35.25 | $33.58 | 735,130 | $2.17 B |
| 07/17/2024 | $33.48 | $34.74 (3.76%) | $34.86 | $33.30 | 842,699 | $2.22 B |
| 07/16/2024 | $34.36 | $34.00 (-1.05%) | $34.62 | $33.73 | 1.08 M | $2.17 B |
| 07/15/2024 | $34.47 | $34.29 (-0.52%) | $35.46 | $34.09 | 1.23 M | $2.19 B |
| 07/12/2024 | $33.00 | $33.85 (2.58%) | $33.89 | $32.52 | 582,388 | $2.16 B |
| 07/11/2024 | $33.51 | $32.99 (-1.55%) | $34.12 | $32.80 | 814,846 | $2.10 B |
| 07/10/2024 | $32.90 | $33.19 (0.88%) | $33.22 | $32.16 | 571,206 | $2.12 B |
| 07/09/2024 | $32.22 | $32.65 (1.33%) | $33.00 | $31.45 | 1.04 M | $2.08 B |
| 07/08/2024 | $32.64 | $32.01 (-1.93%) | $32.99 | $31.85 | 792,130 | $2.04 B |
| 07/05/2024 | $30.00 | $32.76 (9.2%) | $32.80 | $30.00 | 1.63 M | $2.09 B |
| 07/03/2024 | $30.30 | $29.93 (-1.22%) | $30.72 | $29.90 | 1.16 M | $1.91 B |
| 07/02/2024 | $30.15 | $29.90 (-0.83%) | $30.52 | $29.54 | 730,890 | $1.91 B |
| 07/01/2024 | $31.01 | $30.00 (-3.26%) | $31.50 | $29.75 | 1.12 M | $1.91 B |
| 06/28/2024 | $30.65 | $30.66 (0.03%) | $31.50 | $30.11 | 1.61 M | $1.96 B |