5 DAY PERFORMANCE
+13.68%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
-10.24%
6 MONTH PERFORMANCE
-5.57%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
+48.30%
Rhythm Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $93.06 | $95.03 (2.11%) | $95.35 | $92.26 | 551.75 K | $6.41 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 | $5.44 B |
| 04/29/2026 | $82.83 | $82.12 (-0.86%) | $83.19 | $80.06 | 580.80 K | $5.49 B |
| 04/28/2026 | $85.81 | $84.18 (-1.9%) | $86.94 | $83.72 | 355.44 K | $5.63 B |
| 04/27/2026 | $85.50 | $85.20 (-0.35%) | $87.66 | $84.88 | 355.91 K | $5.70 B |
| 04/24/2026 | $85.10 | $85.70 (0.71%) | $86.39 | $83.12 | 310.21 K | $5.73 B |
| 04/23/2026 | $85.18 | $85.21 (0.04%) | $86.21 | $83.69 | 510.96 K | $5.70 B |
| 04/22/2026 | $85.42 | $85.18 (-0.28%) | $85.75 | $83.28 | 974.04 K | $5.70 B |
| 04/21/2026 | $87.72 | $84.92 (-3.19%) | $87.72 | $83.82 | 507.21 K | $5.68 B |
| 04/20/2026 | $88.60 | $87.72 (-0.99%) | $90.52 | $87.19 | 596.80 K | $5.87 B |
| 04/17/2026 | $89.76 | $88.69 (-1.19%) | $90.51 | $86.60 | 688.71 K | $5.93 B |
| 04/16/2026 | $88.44 | $88.11 (-0.37%) | $90.79 | $87.21 | 763.52 K | $5.89 B |
| 04/15/2026 | $88.07 | $87.81 (-0.3%) | $90.00 | $85.90 | 427.31 K | $5.87 B |
| 04/14/2026 | $86.93 | $87.28 (0.4%) | $88.41 | $86.16 | 520.51 K | $5.84 B |
| 04/13/2026 | $83.96 | $86.81 (3.39%) | $87.61 | $83.96 | 507.33 K | $5.81 B |
| 04/10/2026 | $86.17 | $84.39 (-2.07%) | $86.27 | $82.96 | 379.10 K | $5.64 B |
| 04/09/2026 | $85.29 | $86.13 (0.98%) | $88.64 | $84.45 | 604.25 K | $5.76 B |
| 04/08/2026 | $89.99 | $85.48 (-5.01%) | $90.10 | $84.96 | 981.64 K | $5.72 B |
| 04/07/2026 | $86.82 | $86.66 (-0.18%) | $86.99 | $83.89 | 747.83 K | $5.80 B |
| 04/06/2026 | $85.97 | $86.96 (1.15%) | $88.79 | $85.97 | 535.14 K | $5.82 B |
| 04/02/2026 | $85.81 | $86.29 (0.56%) | $88.64 | $85.74 | 546.43 K | $5.77 B |
| 04/01/2026 | $87.87 | $88.12 (0.28%) | $90.80 | $87.18 | 946.20 K | $5.89 B |
| 03/31/2026 | $78.99 | $86.97 (10.1%) | $87.07 | $78.38 | 1.97 M | $5.82 B |
| 03/30/2026 | $75.76 | $77.25 (1.97%) | $77.59 | $74.50 | 1.26 M | $5.17 B |
| 03/27/2026 | $81.00 | $75.82 (-6.4%) | $83.65 | $75.44 | 1.43 M | $5.07 B |
| 03/26/2026 | $83.42 | $81.90 (-1.82%) | $85.59 | $81.71 | 932.72 K | $5.48 B |
| 03/25/2026 | $82.60 | $84.62 (2.45%) | $84.85 | $80.99 | 1.15 M | $5.66 B |
| 03/24/2026 | $83.07 | $82.59 (-0.58%) | $83.75 | $80.70 | 895.00 K | $5.52 B |
| 03/23/2026 | $90.42 | $84.65 (-6.38%) | $91.12 | $83.53 | 1.01 M | $5.66 B |
| 03/20/2026 | $96.71 | $87.45 (-9.58%) | $100.00 | $86.54 | 3.23 M | $5.85 B |
| 03/19/2026 | $84.71 | $90.31 (6.61%) | $90.53 | $84.00 | 1.00 M | $6.04 B |
| 03/18/2026 | $86.21 | $85.86 (-0.41%) | $87.26 | $84.02 | 873.72 K | $5.74 B |
| 03/17/2026 | $89.29 | $87.68 (-1.8%) | $91.05 | $86.81 | 1.03 M | $5.86 B |
| 03/16/2026 | $88.55 | $90.51 (2.21%) | $91.28 | $87.00 | 863.51 K | $6.05 B |
| 03/13/2026 | $88.84 | $87.38 (-1.64%) | $90.50 | $82.00 | 1.62 M | $5.84 B |
| 03/12/2026 | $88.81 | $91.15 (2.63%) | $92.69 | $88.00 | 639.53 K | $6.10 B |
| 03/11/2026 | $91.77 | $90.02 (-1.91%) | $93.88 | $88.74 | 633.88 K | $6.02 B |
| 03/10/2026 | $92.46 | $93.01 (0.59%) | $94.94 | $92.08 | 482.50 K | $6.22 B |
| 03/09/2026 | $94.27 | $93.00 (-1.35%) | $94.94 | $90.48 | 620.20 K | $6.22 B |
| 03/06/2026 | $90.73 | $93.52 (3.08%) | $94.26 | $89.52 | 629.43 K | $6.25 B |
| 03/05/2026 | $89.74 | $91.46 (1.92%) | $91.70 | $89.12 | 662.46 K | $6.12 B |
| 03/04/2026 | $89.56 | $91.00 (1.61%) | $91.66 | $88.03 | 822.00 K | $6.09 B |
| 03/03/2026 | $90.91 | $89.56 (-1.48%) | $92.21 | $87.19 | 1.54 M | $5.99 B |
| 03/02/2026 | $90.19 | $94.94 (5.27%) | $96.00 | $88.49 | 1.09 M | $6.35 B |
| 02/27/2026 | $96.66 | $92.73 (-4.07%) | $97.81 | $90.84 | 1.32 M | $6.20 B |
| 02/26/2026 | $103.25 | $98.07 (-5.02%) | $103.25 | $95.63 | 983.20 K | $6.56 B |
| 02/25/2026 | $99.05 | $99.15 (0.1%) | $101.96 | $97.71 | 616.63 K | $6.63 B |
| 02/24/2026 | $96.92 | $98.65 (1.78%) | $99.69 | $95.00 | 784.44 K | $6.60 B |
| 02/23/2026 | $99.26 | $96.35 (-2.93%) | $100.76 | $95.43 | 802.11 K | $6.44 B |
| 02/20/2026 | $102.95 | $99.78 (-3.08%) | $103.52 | $97.15 | 641.79 K | $6.42 B |
| 02/19/2026 | $101.56 | $103.16 (1.58%) | $103.50 | $99.21 | 611.41 K | $6.64 B |
| 02/18/2026 | $102.25 | $101.30 (-0.93%) | $103.65 | $100.66 | 548.71 K | $6.52 B |
| 02/17/2026 | $98.29 | $102.53 (4.31%) | $104.50 | $97.35 | 608.23 K | $6.60 B |
| 02/13/2026 | $96.00 | $98.07 (2.16%) | $100.99 | $95.44 | 747.80 K | $6.31 B |
| 02/12/2026 | $99.40 | $96.06 (-3.36%) | $101.61 | $95.66 | 1.15 M | $6.18 B |
| 02/11/2026 | $103.87 | $98.47 (-5.2%) | $104.11 | $97.35 | 952.80 K | $6.34 B |
| 02/10/2026 | $104.57 | $102.87 (-1.63%) | $105.26 | $101.79 | 415.80 K | $6.62 B |
| 02/09/2026 | $103.61 | $103.97 (0.35%) | $106.30 | $101.83 | 470.80 K | $6.69 B |
| 02/06/2026 | $106.36 | $103.61 (-2.59%) | $109.51 | $102.05 | 1.03 M | $6.67 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.
