5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+30.00%
3 MONTH PERFORMANCE
+46.39%
6 MONTH PERFORMANCE
+92.86%
YEAR-TO-DATE PERFORMANCE
+45.85%
1 YEAR PERFORMANCE
+212.76%
Rubrik, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $95.18 | $95.35 (0.18%) | $95.59 | $93.00 | 4.59 M | $17.93 B |
| 05/29/2025 | $97.00 | $95.38 (-1.67%) | $97.76 | $93.95 | 3.03 M | $17.94 B |
| 05/28/2025 | $94.86 | $94.09 (-0.81%) | $95.90 | $93.51 | 1.86 M | $17.69 B |
| 05/27/2025 | $93.05 | $94.85 (1.93%) | $95.39 | $92.31 | 2.63 M | $17.84 B |
| 05/23/2025 | $88.95 | $92.35 (3.82%) | $93.11 | $88.31 | 1.82 M | $17.37 B |
| 05/22/2025 | $87.42 | $91.11 (4.22%) | $92.31 | $87.42 | 2.42 M | $17.13 B |
| 05/21/2025 | $87.47 | $87.75 (0.32%) | $89.84 | $86.41 | 1.81 M | $16.50 B |
| 05/20/2025 | $87.01 | $89.01 (2.3%) | $89.09 | $86.69 | 2.16 M | $16.74 B |
| 05/19/2025 | $83.40 | $86.72 (3.98%) | $86.75 | $82.02 | 2.28 M | $16.31 B |
| 05/16/2025 | $87.50 | $85.31 (-2.5%) | $87.50 | $85.07 | 1.72 M | $16.04 B |
| 05/15/2025 | $83.20 | $85.52 (2.79%) | $86.00 | $82.06 | 2.26 M | $16.08 B |
| 05/14/2025 | $83.50 | $84.61 (1.33%) | $84.65 | $82.13 | 2.06 M | $15.91 B |
| 05/13/2025 | $78.88 | $83.10 (5.35%) | $84.47 | $78.88 | 3.44 M | $15.63 B |
| 05/12/2025 | $78.83 | $78.61 (-0.28%) | $79.38 | $76.31 | 1.91 M | $14.78 B |
| 05/09/2025 | $77.13 | $76.88 (-0.32%) | $79.79 | $76.00 | 3.23 M | $14.46 B |
| 05/08/2025 | $77.00 | $76.57 (-0.56%) | $77.97 | $75.27 | 2.12 M | $14.40 B |
| 05/07/2025 | $74.18 | $75.81 (2.2%) | $76.33 | $74.00 | 1.79 M | $14.26 B |
| 05/06/2025 | $72.15 | $74.24 (2.9%) | $74.59 | $71.31 | 2.27 M | $13.96 B |
| 05/05/2025 | $72.24 | $74.67 (3.36%) | $77.34 | $72.24 | 4.01 M | $14.04 B |
| 05/02/2025 | $72.92 | $73.33 (0.56%) | $73.69 | $71.73 | 2.33 M | $13.79 B |
| 05/01/2025 | $71.58 | $71.11 (-0.66%) | $72.33 | $70.01 | 2.05 M | $13.37 B |
| 04/30/2025 | $69.15 | $70.53 (2%) | $70.66 | $67.70 | 1.30 M | $13.26 B |
| 04/29/2025 | $70.00 | $70.74 (1.06%) | $71.55 | $69.51 | 2.59 M | $13.30 B |
| 04/28/2025 | $69.31 | $69.76 (0.65%) | $70.19 | $68.29 | 3.09 M | $13.12 B |
| 04/25/2025 | $68.12 | $69.84 (2.52%) | $69.85 | $67.53 | 1.55 M | $13.13 B |
| 04/24/2025 | $65.81 | $68.21 (3.65%) | $68.59 | $65.81 | 2.25 M | $12.83 B |
| 04/23/2025 | $64.58 | $65.55 (1.5%) | $68.18 | $64.52 | 3.19 M | $12.33 B |
| 04/22/2025 | $61.50 | $61.89 (0.63%) | $62.88 | $60.08 | 2.42 M | $11.64 B |
| 04/21/2025 | $61.30 | $59.28 (-3.3%) | $61.61 | $57.90 | 2.53 M | $11.15 B |
| 04/17/2025 | $62.34 | $61.61 (-1.17%) | $62.91 | $60.73 | 2.25 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 |
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.
