5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
-17.22%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
+49.69%
Rhythm Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $93.90 | $92.31 (-1.69%) | $99.00 | $90.00 | 1.90 M | $6.27 B |
| 05/04/2026 | $81.49 | $85.58 (5.02%) | $87.49 | $81.09 | 1.28 M | $5.82 B |
| 05/01/2026 | $81.89 | $81.81 (-0.1%) | $83.60 | $79.40 | 617.31 K | $5.56 B |
| 04/30/2026 | $82.04 | $81.36 (-0.83%) | $84.00 | $81.24 | 528.55 K | $5.53 B |
| 04/29/2026 | $82.83 | $82.12 (-0.86%) | $83.19 | $80.06 | 580.80 K | $5.58 B |
| 04/28/2026 | $85.81 | $84.18 (-1.9%) | $86.94 | $83.72 | 355.44 K | $5.72 B |
| 04/27/2026 | $85.50 | $85.20 (-0.35%) | $87.66 | $84.88 | 355.91 K | $5.79 B |
| 04/24/2026 | $85.10 | $85.70 (0.71%) | $86.39 | $83.12 | 310.21 K | $5.83 B |
| 04/23/2026 | $85.18 | $85.21 (0.04%) | $86.21 | $83.69 | 510.96 K | $5.79 B |
| 04/22/2026 | $85.42 | $85.18 (-0.28%) | $85.75 | $83.28 | 974.04 K | $5.79 B |
| 04/21/2026 | $87.72 | $84.92 (-3.19%) | $87.72 | $83.82 | 507.21 K | $5.77 B |
| 04/20/2026 | $88.60 | $87.72 (-0.99%) | $90.52 | $87.19 | 596.80 K | $5.96 B |
| 04/17/2026 | $89.76 | $88.69 (-1.19%) | $90.51 | $86.60 | 688.71 K | $6.03 B |
| 04/16/2026 | $88.44 | $88.11 (-0.37%) | $90.79 | $87.21 | 763.52 K | $5.99 B |
| 04/15/2026 | $88.07 | $87.81 (-0.3%) | $90.00 | $85.90 | 427.31 K | $5.97 B |
| 04/14/2026 | $86.93 | $87.28 (0.4%) | $88.41 | $86.16 | 520.51 K | $5.93 B |
| 04/13/2026 | $83.96 | $86.81 (3.39%) | $87.61 | $83.96 | 507.33 K | $5.90 B |
| 04/10/2026 | $86.17 | $84.39 (-2.07%) | $86.27 | $82.96 | 379.10 K | $5.74 B |
| 04/09/2026 | $85.29 | $86.13 (0.98%) | $88.64 | $84.45 | 604.25 K | $5.85 B |
| 04/08/2026 | $89.99 | $85.48 (-5.01%) | $90.10 | $84.96 | 981.64 K | $5.81 B |
| 04/07/2026 | $86.82 | $86.66 (-0.18%) | $86.99 | $83.89 | 747.83 K | $5.89 B |
| 04/06/2026 | $85.97 | $86.96 (1.15%) | $88.79 | $85.97 | 535.14 K | $5.91 B |
| 04/02/2026 | $85.81 | $86.29 (0.56%) | $88.64 | $85.74 | 546.43 K | $5.87 B |
| 04/01/2026 | $87.87 | $88.12 (0.28%) | $90.80 | $87.18 | 946.20 K | $5.99 B |
| 03/31/2026 | $78.99 | $86.97 (10.1%) | $87.07 | $78.38 | 1.97 M | $5.91 B |
| 03/30/2026 | $75.76 | $77.25 (1.97%) | $77.59 | $74.50 | 1.26 M | $5.25 B |
| 03/27/2026 | $81.00 | $75.82 (-6.4%) | $83.65 | $75.44 | 1.43 M | $5.15 B |
| 03/26/2026 | $83.42 | $81.90 (-1.82%) | $85.59 | $81.71 | 932.72 K | $5.57 B |
| 03/25/2026 | $82.60 | $84.62 (2.45%) | $84.85 | $80.99 | 1.15 M | $5.75 B |
| 03/24/2026 | $83.07 | $82.59 (-0.58%) | $83.75 | $80.70 | 895.00 K | $5.61 B |
| 03/23/2026 | $90.42 | $84.65 (-6.38%) | $91.12 | $83.53 | 1.01 M | $5.75 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.
