5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
+38.02%
3 MONTH PERFORMANCE
+114.46%
6 MONTH PERFORMANCE
+123.62%
Rubrik, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $68.79 | $68.44 (-0.51%) | $68.79 | $66.56 | 1.19 M | $9.63 B |
| 12/26/2024 | $68.84 | $68.38 (-0.67%) | $69.69 | $67.55 | 1.67 M | $9.78 B |
| 12/24/2024 | $66.91 | $67.93 (1.52%) | $69.64 | $64.30 | 1.72 M | $9.71 B |
| 12/23/2024 | $66.56 | $67.17 (0.92%) | $67.94 | $65.08 | 2.45 M | $9.60 B |
| 12/20/2024 | $64.88 | $66.12 (1.91%) | $67.83 | $63.85 | 8.31 M | $9.45 B |
| 12/19/2024 | $68.84 | $66.98 (-2.7%) | $70.42 | $65.10 | 5.12 M | $9.58 B |
| 12/18/2024 | $72.70 | $68.05 (-6.4%) | $72.91 | $67.05 | 5.42 M | $9.73 B |
| 12/17/2024 | $75.00 | $72.97 (-2.71%) | $75.22 | $71.87 | 3.89 M | $10.43 B |
| 12/16/2024 | $71.95 | $75.51 (4.95%) | $75.79 | $71.80 | 4.06 M | $10.80 B |
| 12/13/2024 | $71.15 | $72.18 (1.45%) | $72.69 | $69.68 | 5.63 M | $10.32 B |
| 12/12/2024 | $70.00 | $74.19 (5.99%) | $74.99 | $70.00 | 2.70 M | $10.61 B |
| 12/11/2024 | $69.71 | $70.42 (1.02%) | $72.08 | $69.41 | 2.48 M | $10.07 B |
| 12/10/2024 | $69.50 | $69.23 (-0.39%) | $73.90 | $67.65 | 3.89 M | $9.90 B |
| 12/09/2024 | $63.94 | $69.79 (9.15%) | $70.18 | $63.35 | 5.87 M | $9.98 B |
| 12/06/2024 | $65.68 | $64.63 (-1.6%) | $72.66 | $62.06 | 17.26 M | $9.24 B |
| 12/05/2024 | $52.30 | $53.66 (2.6%) | $54.90 | $52.02 | 3.94 M | $7.67 B |
| 12/04/2024 | $51.51 | $52.62 (2.15%) | $54.00 | $51.32 | 2.28 M | $7.52 B |
| 12/03/2024 | $48.69 | $50.93 (4.6%) | $51.17 | $48.15 | 1.28 M | $7.28 B |
| 12/02/2024 | $51.10 | $49.43 (-3.27%) | $51.80 | $49.28 | 1.11 M | $7.07 B |
| 11/29/2024 | $50.07 | $50.82 (1.5%) | $51.99 | $50.06 | 518,425 | $9.14 B |
| 11/27/2024 | $50.06 | $49.66 (-0.8%) | $50.77 | $48.94 | 717,700 | $8.93 B |
| 11/26/2024 | $50.27 | $50.02 (-0.5%) | $51.30 | $49.77 | 979,282 | $9.00 B |
| 11/25/2024 | $51.08 | $50.39 (-1.35%) | $52.75 | $49.85 | 2.10 M | $9.06 B |
| 11/22/2024 | $49.38 | $51.05 (3.38%) | $51.58 | $49.37 | 1.71 M | $9.18 B |
| 11/21/2024 | $46.00 | $49.12 (6.78%) | $49.73 | $46.00 | 1.85 M | $8.83 B |
| 11/20/2024 | $45.00 | $45.15 (0.33%) | $45.49 | $43.76 | 924,140 | $8.12 B |
| 11/19/2024 | $43.26 | $44.21 (2.2%) | $44.28 | $42.50 | 756,300 | $7.95 B |
| 11/18/2024 | $43.61 | $43.83 (0.5%) | $44.29 | $43.08 | 750,142 | $7.88 B |
| 11/15/2024 | $44.07 | $43.24 (-1.88%) | $44.68 | $42.01 | 1.63 M | $7.78 B |
| 11/14/2024 | $44.52 | $44.50 (-0.04%) | $45.16 | $43.44 | 836,500 | $8.00 B |
| 11/13/2024 | $45.00 | $44.58 (-0.93%) | $45.61 | $43.65 | 1.41 M | $8.02 B |
| 11/12/2024 | $43.95 | $44.81 (1.96%) | $45.00 | $43.63 | 951,375 | $8.06 B |
| 11/11/2024 | $45.22 | $44.32 (-1.99%) | $45.90 | $43.48 | 1.01 M | $7.97 B |
| 11/08/2024 | $44.30 | $44.76 (1.04%) | $45.09 | $43.80 | 1.49 M | $8.05 B |
| 11/07/2024 | $43.60 | $44.47 (2%) | $44.98 | $43.30 | 1.29 M | $8.00 B |
| 11/06/2024 | $42.99 | $43.29 (0.7%) | $44.13 | $42.81 | 1.28 M | $7.79 B |
| 11/05/2024 | $41.50 | $41.55 (0.12%) | $42.45 | $41.18 | 667,722 | $7.47 B |
| 11/04/2024 | $41.00 | $41.52 (1.27%) | $42.15 | $40.98 | 870,636 | $7.47 B |
| 11/01/2024 | $41.44 | $41.38 (-0.14%) | $41.94 | $41.02 | 1.11 M | $7.44 B |
| 10/31/2024 | $42.71 | $41.26 (-3.39%) | $42.96 | $41.05 | 865,000 | $7.42 B |
| 10/30/2024 | $42.73 | $42.60 (-0.3%) | $42.99 | $41.50 | 1.23 M | $7.66 B |
| 10/29/2024 | $41.07 | $42.60 (3.73%) | $43.95 | $40.80 | 2.97 M | $7.66 B |
| 10/28/2024 | $39.40 | $40.58 (2.99%) | $41.00 | $39.40 | 1.00 M | $7.30 B |
| 10/25/2024 | $39.34 | $39.40 (0.15%) | $40.79 | $39.11 | 1.52 M | $7.09 B |
| 10/24/2024 | $37.79 | $38.91 (2.96%) | $39.12 | $37.67 | 1.08 M | $7.00 B |
| 10/23/2024 | $38.30 | $37.69 (-1.59%) | $38.56 | $37.38 | 785,000 | $6.78 B |
| 10/22/2024 | $38.52 | $38.61 (0.23%) | $38.92 | $37.65 | 1.71 M | $6.94 B |
| 10/21/2024 | $39.66 | $38.52 (-2.87%) | $39.98 | $38.16 | 1.26 M | $6.93 B |
| 10/18/2024 | $39.71 | $39.54 (-0.43%) | $41.33 | $39.17 | 2.25 M | $7.11 B |
| 10/17/2024 | $39.00 | $39.48 (1.23%) | $40.75 | $38.62 | 1.86 M | $7.10 B |
| 10/16/2024 | $39.32 | $38.87 (-1.14%) | $39.42 | $38.29 | 965,336 | $6.99 B |
| 10/15/2024 | $39.26 | $39.13 (-0.33%) | $40.04 | $38.93 | 1.58 M | $7.04 B |
| 10/14/2024 | $39.55 | $39.26 (-0.73%) | $39.91 | $38.90 | 1.38 M | $7.06 B |
| 10/11/2024 | $38.73 | $39.54 (2.09%) | $40.36 | $38.47 | 3.46 M | $7.11 B |
| 10/10/2024 | $35.62 | $38.71 (8.67%) | $38.93 | $35.62 | 4.59 M | $6.96 B |
| 10/09/2024 | $34.84 | $35.99 (3.3%) | $36.00 | $34.62 | 2.61 M | $6.47 B |
| 10/08/2024 | $33.00 | $34.63 (4.94%) | $35.09 | $32.73 | 3.62 M | $6.23 B |
| 10/07/2024 | $32.95 | $32.95 (0%) | $33.20 | $32.53 | 1.16 M | $5.93 B |
| 10/04/2024 | $32.86 | $33.19 (1%) | $33.30 | $32.00 | 2.56 M | $5.97 B |
| 10/03/2024 | $31.27 | $32.60 (4.25%) | $32.89 | $31.01 | 1.90 M | $5.86 B |
| 10/02/2024 | $31.25 | $31.39 (0.45%) | $31.71 | $30.36 | 1.33 M | $5.65 B |
| 10/01/2024 | $31.93 | $31.36 (-1.79%) | $31.95 | $30.67 | 2.02 M | $5.64 B |
| 09/30/2024 | $31.96 | $32.15 (0.59%) | $32.39 | $31.26 | 2.02 M | $5.78 B |
| 09/27/2024 | $31.75 | $31.96 (0.66%) | $32.33 | $31.05 | 2.54 M | $5.75 B |