5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
-12.06%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
+55.72%
YEAR-TO-DATE PERFORMANCE
-5.80%
Rubrik, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $62.34 | $61.61 (-1.17%) | $62.91 | $60.73 | 2.17 M | $11.59 B |
| 04/16/2025 | $61.62 | $62.32 (1.14%) | $63.58 | $60.31 | 2.35 M | $11.72 B |
| 04/15/2025 | $60.86 | $63.31 (4.03%) | $63.38 | $60.45 | 2.76 M | $11.91 B |
| 04/14/2025 | $61.30 | $60.05 (-2.04%) | $62.71 | $59.07 | 2.49 M | $11.29 B |
| 04/11/2025 | $58.87 | $59.01 (0.24%) | $59.36 | $56.01 | 2.99 M | $11.10 B |
| 04/10/2025 | $59.97 | $58.35 (-2.7%) | $61.34 | $57.75 | 2.59 M | $10.97 B |
| 04/09/2025 | $53.31 | $61.69 (15.72%) | $62.63 | $52.38 | 4.53 M | $11.60 B |
| 04/08/2025 | $57.17 | $52.81 (-7.63%) | $57.64 | $51.71 | 3.82 M | $9.93 B |
| 04/07/2025 | $48.54 | $53.02 (9.23%) | $56.91 | $47.35 | 3.46 M | $9.97 B |
| 04/04/2025 | $54.58 | $51.77 (-5.15%) | $55.20 | $49.12 | 2.63 M | $9.74 B |
| 04/03/2025 | $59.26 | $57.45 (-3.05%) | $60.78 | $56.69 | 2.85 M | $10.80 B |
| 04/02/2025 | $59.76 | $62.43 (4.47%) | $63.85 | $59.76 | 1.78 M | $11.74 B |
| 04/01/2025 | $61.00 | $60.47 (-0.87%) | $61.29 | $58.75 | 2.06 M | $11.37 B |
| 03/31/2025 | $61.75 | $60.98 (-1.25%) | $61.80 | $58.66 | 5.12 M | $11.47 B |
| 03/28/2025 | $65.20 | $63.66 (-2.36%) | $65.32 | $61.42 | 3.23 M | $11.97 B |
| 03/27/2025 | $67.72 | $66.00 (-2.54%) | $68.73 | $65.18 | 2.53 M | $12.41 B |
| 03/26/2025 | $70.06 | $68.61 (-2.07%) | $71.42 | $67.01 | 4.75 M | $12.90 B |
| 03/25/2025 | $73.79 | $74.28 (0.66%) | $76.11 | $73.40 | 2.54 M | $13.97 B |
| 03/24/2025 | $70.00 | $73.46 (4.94%) | $73.82 | $69.28 | 2.95 M | $13.81 B |
| 03/21/2025 | $68.24 | $68.19 (-0.07%) | $69.42 | $67.40 | 3.94 M | $12.82 B |
| 03/20/2025 | $69.58 | $70.19 (0.88%) | $71.74 | $69.00 | 2.64 M | $13.20 B |
| 03/19/2025 | $70.13 | $70.96 (1.18%) | $71.93 | $69.28 | 2.39 M | $13.34 B |
| 03/18/2025 | $70.55 | $70.01 (-0.77%) | $71.44 | $68.75 | 2.17 M | $13.17 B |
| 03/17/2025 | $70.00 | $70.84 (1.2%) | $72.41 | $68.11 | 3.31 M | $13.32 B |
| 03/14/2025 | $67.80 | $70.64 (4.19%) | $71.20 | $64.80 | 7.27 M | $13.28 B |
| 03/13/2025 | $56.48 | $55.28 (-2.12%) | $57.11 | $55.00 | 2.71 M | $10.40 B |
| 03/12/2025 | $59.39 | $57.11 (-3.84%) | $59.92 | $56.55 | 2.14 M | $10.74 B |
| 03/11/2025 | $51.57 | $53.82 (4.36%) | $55.08 | $51.09 | 2.30 M | $10.12 B |
| 03/10/2025 | $55.01 | $51.84 (-5.76%) | $55.90 | $51.45 | 2.49 M | $9.75 B |
| 03/07/2025 | $58.25 | $57.35 (-1.55%) | $59.15 | $54.51 | 2.31 M | $8.20 B |
| 03/06/2025 | $60.71 | $58.59 (-3.49%) | $62.23 | $58.21 | 1.29 M | $8.38 B |
| 03/05/2025 | $61.16 | $62.85 (2.76%) | $63.23 | $59.56 | 1.14 M | $8.99 B |
| 03/04/2025 | $59.48 | $61.56 (3.5%) | $63.06 | $58.18 | 1.68 M | $8.80 B |
| 03/03/2025 | $66.41 | $61.37 (-7.59%) | $68.32 | $60.98 | 1.43 M | $8.77 B |
| 02/28/2025 | $64.00 | $65.12 (1.75%) | $65.26 | $62.64 | 1.69 M | $9.31 B |
| 02/27/2025 | $67.00 | $64.30 (-4.03%) | $68.14 | $64.23 | 1.41 M | $9.19 B |
| 02/26/2025 | $65.02 | $65.84 (1.26%) | $67.21 | $65.01 | 1.11 M | $9.41 B |
| 02/25/2025 | $67.54 | $63.86 (-5.45%) | $67.58 | $62.59 | 1.86 M | $9.13 B |
| 02/24/2025 | $69.26 | $67.72 (-2.22%) | $69.26 | $65.19 | 2.78 M | $9.68 B |
| 02/21/2025 | $71.03 | $69.70 (-1.87%) | $72.70 | $69.19 | 1.93 M | $9.97 B |
| 02/20/2025 | $73.50 | $72.22 (-1.74%) | $73.55 | $68.58 | 2.48 M | $10.33 B |
| 02/19/2025 | $76.50 | $74.19 (-3.02%) | $76.86 | $73.20 | 1.98 M | $10.61 B |
| 02/18/2025 | $77.99 | $78.09 (0.13%) | $78.40 | $75.00 | 1.95 M | $11.17 B |
| 02/14/2025 | $79.80 | $77.54 (-2.83%) | $79.80 | $76.56 | 1.20 M | $11.09 B |
| 02/13/2025 | $78.30 | $78.72 (0.54%) | $80.00 | $77.06 | 2.02 M | $11.26 B |
| 02/12/2025 | $72.42 | $77.55 (7.08%) | $78.28 | $71.20 | 2.09 M | $11.09 B |
| 02/11/2025 | $76.10 | $72.90 (-4.2%) | $76.78 | $72.52 | 1.97 M | $10.42 B |
| 02/10/2025 | $74.90 | $76.96 (2.75%) | $77.71 | $74.90 | 2.26 M | $11.00 B |
| 02/07/2025 | $75.55 | $74.49 (-1.4%) | $79.05 | $74.14 | 1.79 M | $10.65 B |
| 02/06/2025 | $76.06 | $75.34 (-0.95%) | $76.55 | $74.13 | 1.44 M | $10.77 B |
| 02/05/2025 | $74.50 | $75.59 (1.46%) | $75.98 | $73.88 | 1.20 M | $10.81 B |
| 02/04/2025 | $70.61 | $74.08 (4.91%) | $74.19 | $70.10 | 2.13 M | $10.59 B |
| 02/03/2025 | $70.19 | $70.87 (0.97%) | $71.81 | $68.74 | 2.21 M | $10.13 B |
| 01/31/2025 | $75.26 | $73.27 (-2.64%) | $77.22 | $73.25 | 1.47 M | $10.48 B |
| 01/30/2025 | $74.51 | $74.03 (-0.64%) | $76.21 | $72.80 | 1.34 M | $10.59 B |
| 01/29/2025 | $73.50 | $74.11 (0.83%) | $75.25 | $71.76 | 2.30 M | $10.60 B |
| 01/28/2025 | $70.46 | $73.19 (3.87%) | $74.50 | $69.02 | 2.44 M | $10.47 B |
| 01/27/2025 | $68.36 | $69.01 (0.95%) | $73.28 | $67.40 | 2.07 M | $9.87 B |
| 01/24/2025 | $71.01 | $70.99 (-0.03%) | $71.96 | $70.41 | 1.19 M | $10.15 B |
| 01/23/2025 | $70.50 | $70.31 (-0.27%) | $71.64 | $69.52 | 1.74 M | $10.05 B |
| 01/22/2025 | $72.56 | $71.35 (-1.67%) | $73.10 | $70.92 | 1.58 M | $10.20 B |
| 01/21/2025 | $69.22 | $71.36 (3.09%) | $72.19 | $68.51 | 2.45 M | $10.20 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.
