5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-16.73%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
-10.24%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
+3.32%
Rhythm Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $110.03 | $112.10 (1.88%) | $112.30 | $108.49 | 797.45 K | $7.69 B |
| 08/05/2026 | $110.83 | $110.71 (-0.11%) | $111.10 | $105.13 | 1.09 M | $7.59 B |
| 08/04/2026 | $100.68 | $105.78 (5.07%) | $108.65 | $97.57 | 1.64 M | $7.26 B |
| 08/03/2026 | $100.40 | $102.78 (2.37%) | $103.49 | $97.99 | 964.32 K | $7.05 B |
| 07/31/2026 | $105.74 | $99.25 (-6.14%) | $106.87 | $98.44 | 471.70 K | $6.81 B |
| 07/30/2026 | $105.48 | $105.74 (0.25%) | $106.90 | $102.58 | 534.60 K | $7.19 B |
| 07/29/2026 | $107.62 | $106.53 (-1.01%) | $108.40 | $105.86 | 502.20 K | $7.24 B |
| 07/28/2026 | $107.13 | $108.04 (0.85%) | $110.99 | $106.02 | 1.15 M | $7.34 B |
| 07/27/2026 | $104.64 | $106.13 (1.42%) | $109.53 | $102.75 | 727.72 K | $7.21 B |
| 07/24/2026 | $103.92 | $102.10 (-1.75%) | $104.87 | $101.49 | 467.13 K | $6.94 B |
| 07/23/2026 | $101.64 | $102.66 (1%) | $103.32 | $101.04 | 470.60 K | $6.98 B |
| 07/22/2026 | $105.83 | $103.97 (-1.76%) | $105.93 | $103.16 | 414.33 K | $7.07 B |
| 07/21/2026 | $104.18 | $106.60 (2.32%) | $107.18 | $104.18 | 520.70 K | $7.25 B |
| 07/20/2026 | $106.53 | $104.60 (-1.81%) | $107.45 | $104.57 | 466.60 K | $7.11 B |
| 07/17/2026 | $104.92 | $106.60 (1.6%) | $108.40 | $104.20 | 773.30 K | $7.25 B |
| 07/16/2026 | $108.94 | $106.09 (-2.62%) | $109.84 | $104.46 | 615.73 K | $7.21 B |
| 07/15/2026 | $109.04 | $109.69 (0.6%) | $110.69 | $107.11 | 404.40 K | $7.46 B |
| 07/14/2026 | $108.62 | $109.96 (1.23%) | $110.23 | $106.10 | 757.41 K | $7.47 B |
| 07/13/2026 | $106.79 | $107.49 (0.66%) | $107.67 | $104.55 | 420.80 K | $7.31 B |
| 07/10/2026 | $114.91 | $108.40 (-5.67%) | $114.95 | $108.22 | 506.15 K | $7.37 B |
| 07/09/2026 | $114.78 | $115.48 (0.61%) | $115.92 | $112.74 | 586.10 K | $7.85 B |
| 07/08/2026 | $112.75 | $114.43 (1.49%) | $114.67 | $111.23 | 763.00 K | $7.78 B |
| 07/07/2026 | $113.00 | $114.46 (1.29%) | $115.36 | $110.83 | 998.60 K | $7.78 B |
| 07/06/2026 | $113.50 | $111.68 (-1.6%) | $115.00 | $110.05 | 672.63 K | $7.59 B |
| 07/02/2026 | $110.79 | $114.17 (3.05%) | $114.25 | $109.78 | 955.04 K | $7.76 B |
| 07/01/2026 | $111.07 | $110.41 (-0.59%) | $114.59 | $110.01 | 999.20 K | $7.51 B |
| 06/30/2026 | $110.28 | $111.03 (0.68%) | $113.23 | $108.99 | 990.73 K | $7.55 B |
| 06/29/2026 | $107.45 | $110.04 (2.41%) | $110.33 | $105.52 | 828.33 K | $7.48 B |
| 06/26/2026 | $108.26 | $109.84 (1.46%) | $111.09 | $106.40 | 2.66 M | $7.47 B |
| 06/25/2026 | $107.19 | $108.26 (1%) | $111.71 | $106.02 | 690.64 K | $7.36 B |
| 06/24/2026 | $107.56 | $107.55 (-0.01%) | $111.13 | $106.62 | 1.26 M | $7.31 B |
| 06/23/2026 | $101.00 | $106.19 (5.14%) | $107.00 | $99.49 | 1.29 M | $7.22 B |
| 06/22/2026 | $97.80 | $101.39 (3.67%) | $102.14 | $97.44 | 1.32 M | $6.89 B |
| 06/18/2026 | $97.56 | $96.79 (-0.79%) | $99.95 | $95.97 | 1.56 M | $6.58 B |
| 06/17/2026 | $89.82 | $95.83 (6.69%) | $96.11 | $89.82 | 1.74 M | $6.51 B |
| 06/16/2026 | $90.94 | $89.72 (-1.34%) | $91.96 | $88.53 | 609.84 K | $6.10 B |
| 06/15/2026 | $93.75 | $89.70 (-4.32%) | $98.37 | $89.03 | 2.26 M | $6.10 B |
| 06/12/2026 | $87.65 | $88.38 (0.83%) | $90.16 | $87.65 | 554.45 K | $6.01 B |
| 06/11/2026 | $85.61 | $87.66 (2.39%) | $89.08 | $84.90 | 684.10 K | $5.96 B |
| 06/10/2026 | $87.88 | $85.71 (-2.47%) | $92.35 | $85.57 | 852.10 K | $5.83 B |
| 06/09/2026 | $87.65 | $87.86 (0.24%) | $90.14 | $84.73 | 626.44 K | $5.97 B |
| 06/08/2026 | $87.09 | $85.93 (-1.33%) | $87.10 | $84.88 | 489.30 K | $5.84 B |
| 06/05/2026 | $87.74 | $86.40 (-1.53%) | $89.33 | $85.44 | 446.30 K | $5.87 B |
| 06/04/2026 | $85.36 | $87.61 (2.64%) | $89.13 | $85.05 | 393.00 K | $5.96 B |
| 06/03/2026 | $84.29 | $84.71 (0.5%) | $85.94 | $83.88 | 416.12 K | $5.76 B |
| 06/02/2026 | $85.94 | $84.35 (-1.85%) | $86.64 | $82.89 | 536.00 K | $5.73 B |
| 06/01/2026 | $87.92 | $87.87 (-0.06%) | $89.05 | $86.00 | 468.23 K | $5.97 B |
| 05/29/2026 | $93.13 | $88.32 (-5.16%) | $93.50 | $87.98 | 757.90 K | $6.00 B |
| 05/28/2026 | $91.50 | $92.98 (1.62%) | $93.31 | $90.44 | 549.03 K | $6.32 B |
| 05/27/2026 | $89.72 | $91.42 (1.89%) | $92.33 | $89.42 | 495.70 K | $6.21 B |
| 05/26/2026 | $88.79 | $89.82 (1.16%) | $90.78 | $87.84 | 322.70 K | $6.11 B |
| 05/22/2026 | $89.66 | $87.84 (-2.03%) | $90.90 | $87.75 | 479.10 K | $5.97 B |
| 05/21/2026 | $89.53 | $90.19 (0.74%) | $92.13 | $88.92 | 539.53 K | $6.13 B |
| 05/20/2026 | $87.75 | $90.64 (3.29%) | $90.68 | $87.19 | 496.74 K | $6.16 B |
| 05/19/2026 | $86.38 | $87.21 (0.96%) | $88.50 | $84.90 | 527.83 K | $5.93 B |
| 05/18/2026 | $91.20 | $86.84 (-4.78%) | $91.65 | $86.09 | 694.70 K | $5.90 B |
| 05/15/2026 | $92.21 | $90.52 (-1.83%) | $92.65 | $89.74 | 576.72 K | $6.15 B |
| 05/14/2026 | $94.87 | $93.63 (-1.31%) | $96.64 | $93.00 | 842.61 K | $6.36 B |
| 05/13/2026 | $90.81 | $93.72 (3.2%) | $97.42 | $90.81 | 1.17 M | $6.37 B |
| 05/12/2026 | $88.27 | $91.31 (3.44%) | $91.50 | $87.62 | 655.41 K | $6.21 B |
| 05/11/2026 | $93.62 | $87.39 (-6.65%) | $96.00 | $86.76 | 1.20 M | $5.94 B |
| 05/08/2026 | $95.79 | $94.17 (-1.69%) | $96.76 | $93.24 | 882.60 K | $6.40 B |
| 05/07/2026 | $96.61 | $96.23 (-0.39%) | $97.45 | $94.04 | 818.40 K | $6.54 B |
| 05/06/2026 | $93.06 | $96.61 (3.81%) | $96.98 | $91.05 | 1.24 M | $6.57 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.
