5 DAY PERFORMANCE
-7.09%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+46.66%
6 MONTH PERFORMANCE
+98.13%
YEAR-TO-DATE PERFORMANCE
+10.22%
Rubrik, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $73.39 | $71.93 (-1.98%) | $72.76 | $69.65 | 413,719 | |
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 |
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 |