5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
+12.83%
3 MONTH PERFORMANCE
+8.64%
6 MONTH PERFORMANCE
+134.06%
YEAR-TO-DATE PERFORMANCE
+13.66%
Rubrik, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $73.79 | $74.28 (0.66%) | $76.11 | $73.40 | 2.53 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 |
| 01/17/2025 | $69.60 | $67.90 (-2.44%) | $70.10 | $67.33 | 4.41 M | $9.71 B |
| 01/16/2025 | $65.02 | $68.24 (4.95%) | $68.58 | $62.53 | 2.42 M | $9.76 B |
| 01/15/2025 | $66.52 | $66.73 (0.32%) | $68.75 | $64.56 | 2.53 M | $9.54 B |
| 01/14/2025 | $65.40 | $65.09 (-0.47%) | $66.00 | $63.73 | 1.74 M | $9.31 B |
| 01/13/2025 | $64.24 | $65.05 (1.26%) | $66.29 | $62.74 | 2.61 M | $9.30 B |
| 01/10/2025 | $62.25 | $63.46 (1.94%) | $64.00 | $60.53 | 1.90 M | $9.07 B |
| 01/08/2025 | $62.60 | $63.19 (0.94%) | $65.00 | $62.06 | 2.33 M | $9.04 B |
| 01/07/2025 | $68.95 | $64.34 (-6.69%) | $69.59 | $63.60 | 3.17 M | $9.20 B |
| 01/06/2025 | $69.00 | $68.50 (-0.72%) | $70.58 | $65.82 | 3.33 M | $9.79 B |
| 01/03/2025 | $66.97 | $66.90 (-0.1%) | $69.36 | $65.08 | 2.61 M | $9.57 B |
| 01/02/2025 | $65.72 | $66.35 (0.96%) | $66.87 | $64.05 | 1.65 M | $9.49 B |
| 12/31/2024 | $68.07 | $65.36 (-3.98%) | $68.46 | $65.05 | 1.72 M | $9.35 B |
| 12/30/2024 | $66.61 | $68.27 (2.49%) | $71.30 | $65.58 | 3.72 M | $9.76 B |
| 12/27/2024 | $68.79 | $68.35 (-0.64%) | $68.79 | $66.56 | 2.18 M | $9.77 B |
| 12/26/2024 | $68.84 | $68.38 (-0.67%) | $69.69 | $67.55 | 1.71 M | $9.78 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.
