5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-28.95%
6 MONTH PERFORMANCE
-38.16%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-29.77%
Rubrik Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/09/2026 | $50.85 | $54.06 (6.31%) | $54.89 | $49.86 | 4.70 M | $10.72 B |
| 02/06/2026 | $48.89 | $51.07 (4.46%) | $51.39 | $48.15 | 5.50 M | $10.13 B |
| 02/05/2026 | $52.53 | $48.34 (-7.98%) | $53.27 | $48.11 | 7.88 M | $9.59 B |
| 02/04/2026 | $51.06 | $51.87 (1.59%) | $52.10 | $48.58 | 6.90 M | $10.29 B |
| 02/03/2026 | $54.00 | $52.15 (-3.43%) | $54.78 | $50.01 | 6.53 M | $10.35 B |
| 02/02/2026 | $56.00 | $54.45 (-2.77%) | $56.59 | $54.03 | 4.08 M | $10.80 B |
| 01/30/2026 | $57.58 | $55.95 (-2.83%) | $58.19 | $55.58 | 4.85 M | $11.10 B |
| 01/29/2026 | $62.20 | $57.97 (-6.8%) | $62.51 | $56.87 | 8.38 M | $11.50 B |
| 01/28/2026 | $62.56 | $63.19 (1.01%) | $65.26 | $62.56 | 4.64 M | $12.54 B |
| 01/27/2026 | $66.42 | $62.26 (-6.26%) | $67.85 | $61.83 | 10.54 M | $12.35 B |
| 01/26/2026 | $66.00 | $68.32 (3.52%) | $69.06 | $66.00 | 3.36 M | $13.55 B |
| 01/23/2026 | $65.43 | $65.67 (0.37%) | $66.44 | $65.05 | 2.06 M | $13.03 B |
| 01/22/2026 | $65.86 | $65.10 (-1.15%) | $66.11 | $64.69 | 2.33 M | $12.91 B |
| 01/21/2026 | $64.97 | $64.35 (-0.95%) | $65.56 | $63.20 | 2.91 M | $12.77 B |
| 01/20/2026 | $65.80 | $64.88 (-1.4%) | $67.37 | $64.83 | 3.15 M | $12.87 B |
| 01/16/2026 | $69.20 | $67.10 (-3.03%) | $69.20 | $66.93 | 3.97 M | $13.31 B |
| 01/15/2026 | $68.85 | $69.05 (0.29%) | $70.75 | $68.40 | 3.53 M | $13.70 B |
| 01/14/2026 | $70.50 | $68.14 (-3.35%) | $70.87 | $67.93 | 3.12 M | $13.52 B |
| 01/13/2026 | $71.54 | $70.82 (-1.01%) | $72.34 | $69.88 | 2.64 M | $14.05 B |
| 01/12/2026 | $70.00 | $71.37 (1.96%) | $71.63 | $69.04 | 3.04 M | $14.16 B |
| 01/09/2026 | $72.20 | $70.56 (-2.27%) | $72.49 | $70.41 | 2.64 M | $14.00 B |
| 01/08/2026 | $76.46 | $71.67 (-6.26%) | $76.46 | $71.46 | 3.52 M | $14.22 B |
| 01/07/2026 | $75.39 | $76.87 (1.96%) | $77.60 | $75.22 | 2.43 M | $15.25 B |
| 01/06/2026 | $73.25 | $75.11 (2.54%) | $75.36 | $71.86 | 2.90 M | $14.90 B |
| 01/05/2026 | $75.02 | $73.50 (-2.03%) | $75.57 | $72.91 | 3.40 M | $14.58 B |
| 01/02/2026 | $77.65 | $75.47 (-2.81%) | $78.78 | $74.28 | 2.30 M | $14.97 B |
| 12/31/2025 | $78.00 | $76.48 (-1.95%) | $78.00 | $76.20 | 1.65 M | $15.17 B |
| 12/30/2025 | $78.54 | $77.87 (-0.85%) | $78.73 | $77.53 | 1.66 M | $15.45 B |
| 12/29/2025 | $77.77 | $78.01 (0.31%) | $78.70 | $77.25 | 1.37 M | $15.48 B |
| 12/26/2025 | $79.00 | $78.66 (-0.43%) | $79.41 | $77.56 | 1.27 M | $15.60 B |
| 12/24/2025 | $78.15 | $78.80 (0.83%) | $78.99 | $77.75 | 793.60 K | $15.63 B |
| 12/23/2025 | $78.99 | $78.75 (-0.3%) | $79.65 | $78.00 | 1.84 M | $15.62 B |
| 12/22/2025 | $78.82 | $79.71 (1.13%) | $80.70 | $78.10 | 2.53 M | $15.81 B |
| 12/19/2025 | $76.79 | $78.18 (1.81%) | $79.46 | $76.65 | 11.47 M | $15.51 B |
| 12/18/2025 | $75.51 | $75.91 (0.53%) | $76.82 | $74.42 | 5.27 M | $15.06 B |
| 12/17/2025 | $77.49 | $73.19 (-5.55%) | $77.84 | $73.01 | 5.75 M | $14.52 B |
| 12/16/2025 | $78.18 | $77.91 (-0.35%) | $79.50 | $76.71 | 4.45 M | $15.46 B |
| 12/15/2025 | $82.11 | $79.89 (-2.7%) | $83.25 | $79.80 | 3.85 M | $15.85 B |
| 12/12/2025 | $85.99 | $81.53 (-5.19%) | $86.33 | $80.78 | 4.42 M | $16.17 B |
| 12/11/2025 | $88.78 | $87.08 (-1.91%) | $89.60 | $85.50 | 2.89 M | $17.27 B |
| 12/10/2025 | $92.06 | $89.91 (-2.34%) | $92.77 | $89.53 | 2.90 M | $17.84 B |
| 12/09/2025 | $88.49 | $91.31 (3.19%) | $92.57 | $88.07 | 5.04 M | $18.11 B |
| 12/08/2025 | $85.53 | $89.10 (4.17%) | $89.72 | $84.86 | 5.95 M | $17.68 B |
| 12/05/2025 | $87.04 | $86.27 (-0.88%) | $90.26 | $84.33 | 17.14 M | $17.11 B |
| 12/04/2025 | $71.40 | $70.43 (-1.36%) | $71.95 | $69.67 | 8.94 M | $13.97 B |
| 12/03/2025 | $69.11 | $71.41 (3.33%) | $71.66 | $68.42 | 2.62 M | $14.17 B |
| 12/02/2025 | $69.78 | $69.40 (-0.54%) | $70.82 | $69.22 | 2.57 M | $13.77 B |
| 12/01/2025 | $68.58 | $68.60 (0.03%) | $69.94 | $67.48 | 3.20 M | $13.61 B |
| 11/28/2025 | $68.83 | $69.32 (0.71%) | $70.21 | $68.42 | 791.25 K | $13.51 B |
| 11/26/2025 | $68.88 | $68.17 (-1.03%) | $69.50 | $68.12 | 1.54 M | $13.29 B |
| 11/25/2025 | $67.15 | $68.89 (2.59%) | $69.09 | $65.81 | 1.49 M | $13.43 B |
| 11/24/2025 | $67.51 | $67.39 (-0.18%) | $68.54 | $66.64 | 2.77 M | $13.13 B |
| 11/21/2025 | $67.01 | $66.59 (-0.63%) | $68.00 | $64.75 | 2.90 M | $12.98 B |
| 11/20/2025 | $71.94 | $67.69 (-5.91%) | $72.14 | $67.24 | 2.60 M | $13.19 B |
| 11/19/2025 | $68.84 | $70.08 (1.8%) | $70.79 | $68.58 | 1.71 M | $13.66 B |
| 11/18/2025 | $69.41 | $68.80 (-0.88%) | $70.68 | $67.62 | 2.73 M | $13.41 B |
| 11/17/2025 | $72.50 | $69.69 (-3.88%) | $72.80 | $68.96 | 1.93 M | $13.58 B |
| 11/14/2025 | $68.01 | $71.55 (5.21%) | $72.33 | $67.58 | 2.11 M | $13.94 B |
| 11/13/2025 | $73.40 | $70.51 (-3.94%) | $73.50 | $69.60 | 2.29 M | $13.74 B |
| 11/12/2025 | $76.06 | $73.95 (-2.77%) | $76.40 | $73.81 | 1.36 M | $14.41 B |
| 11/11/2025 | $75.49 | $75.63 (0.19%) | $76.40 | $74.75 | 1.36 M | $14.74 B |
| 11/10/2025 | $75.19 | $76.07 (1.17%) | $76.78 | $74.86 | 1.90 M | $14.83 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.
