5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
+45.38%
YEAR-TO-DATE PERFORMANCE
+76.88%
1 YEAR PERFORMANCE
+68.14%
Rhythm Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $105.70 | $104.60 (-1.04%) | $106.76 | $103.59 | 539.92 K | $6.73 B |
| 12/04/2025 | $104.63 | $105.70 (1.02%) | $107.57 | $102.76 | 575.90 K | $6.80 B |
| 12/03/2025 | $101.70 | $104.63 (2.88%) | $105.76 | $101.22 | 1.33 M | $6.73 B |
| 12/02/2025 | $105.04 | $101.39 (-3.47%) | $106.06 | $101.00 | 663.05 K | $6.52 B |
| 12/01/2025 | $109.09 | $105.04 (-3.71%) | $109.99 | $104.84 | 884.62 K | $6.76 B |
| 11/28/2025 | $107.76 | $109.09 (1.23%) | $110.00 | $107.51 | 443.70 K | $7.02 B |
| 11/26/2025 | $108.77 | $107.42 (-1.24%) | $109.74 | $104.42 | 608.05 K | $6.91 B |
| 11/25/2025 | $108.92 | $108.75 (-0.16%) | $109.88 | $106.69 | 613.62 K | $7.00 B |
| 11/24/2025 | $101.75 | $106.58 (4.75%) | $107.00 | $101.75 | 919.81 K | $6.86 B |
| 11/21/2025 | $100.87 | $101.74 (0.86%) | $103.79 | $98.52 | 468.20 K | $6.55 B |
| 11/20/2025 | $104.42 | $100.66 (-3.6%) | $108.99 | $100.42 | 637.30 K | $6.48 B |
| 11/19/2025 | $100.06 | $103.15 (3.09%) | $104.93 | $100.06 | 796.93 K | $6.64 B |
| 11/18/2025 | $100.07 | $100.51 (0.44%) | $102.61 | $99.44 | 777.20 K | $6.47 B |
| 11/17/2025 | $99.85 | $100.69 (0.84%) | $101.98 | $99.57 | 643.30 K | $6.48 B |
| 11/14/2025 | $95.46 | $99.41 (4.14%) | $102.13 | $95.46 | 768.48 K | $6.40 B |
| 11/13/2025 | $97.46 | $95.89 (-1.61%) | $98.15 | $95.68 | 862.00 K | $6.17 B |
| 11/12/2025 | $99.69 | $97.92 (-1.78%) | $102.70 | $97.77 | 674.20 K | $6.30 B |
| 11/11/2025 | $98.24 | $99.86 (1.65%) | $100.07 | $97.47 | 388.20 K | $6.43 B |
| 11/10/2025 | $100.00 | $97.63 (-2.37%) | $101.53 | $96.10 | 551.21 K | $6.28 B |
| 11/07/2025 | $96.55 | $100.30 (3.88%) | $102.20 | $95.27 | 1.16 M | $6.45 B |
| 11/06/2025 | $98.43 | $98.49 (0.06%) | $99.91 | $97.43 | 474.30 K | $6.34 B |
| 11/05/2025 | $102.83 | $99.47 (-3.27%) | $104.18 | $97.01 | 1.11 M | $6.40 B |
| 11/04/2025 | $102.46 | $104.99 (2.47%) | $112.66 | $102.10 | 1.24 M | $6.76 B |
| 11/03/2025 | $112.76 | $113.74 (0.87%) | $114.20 | $109.98 | 728.60 K | $7.32 B |
| 10/31/2025 | $110.77 | $113.76 (2.7%) | $114.39 | $108.56 | 833.30 K | $7.32 B |
| 10/30/2025 | $113.33 | $111.81 (-1.34%) | $116.00 | $110.45 | 762.31 K | $7.12 B |
| 10/29/2025 | $112.59 | $113.89 (1.15%) | $114.59 | $110.92 | 574.32 K | $7.25 B |
| 10/28/2025 | $110.44 | $113.46 (2.73%) | $115.12 | $110.25 | 731.07 K | $7.23 B |
| 10/27/2025 | $110.31 | $111.55 (1.12%) | $111.64 | $109.07 | 376.30 K | $7.10 B |
| 10/24/2025 | $109.36 | $110.47 (1.01%) | $110.71 | $108.11 | 356.10 K | $7.04 B |
| 10/23/2025 | $108.84 | $109.12 (0.26%) | $111.03 | $107.32 | 385.20 K | $6.95 B |
| 10/22/2025 | $107.69 | $109.17 (1.37%) | $109.75 | $105.70 | 458.70 K | $6.95 B |
| 10/21/2025 | $112.31 | $107.15 (-4.59%) | $113.07 | $105.40 | 659.60 K | $6.82 B |
| 10/20/2025 | $111.19 | $112.39 (1.08%) | $113.56 | $108.02 | 465.35 K | $7.16 B |
| 10/17/2025 | $109.98 | $110.28 (0.27%) | $111.72 | $107.37 | 391.84 K | $7.02 B |
| 10/16/2025 | $111.00 | $111.18 (0.16%) | $113.91 | $109.01 | 875.20 K | $7.08 B |
| 10/15/2025 | $105.20 | $109.35 (3.94%) | $109.72 | $104.67 | 687.40 K | $6.96 B |
| 10/14/2025 | $100.46 | $105.20 (4.72%) | $106.84 | $100.14 | 722.20 K | $6.70 B |
| 10/13/2025 | $99.94 | $100.77 (0.83%) | $102.17 | $99.71 | 642.33 K | $6.42 B |
| 10/10/2025 | $99.78 | $100.82 (1.04%) | $102.92 | $97.97 | 492.76 K | $6.42 B |
| 10/09/2025 | $100.23 | $100.21 (-0.02%) | $101.09 | $99.29 | 403.20 K | $6.38 B |
| 10/08/2025 | $100.66 | $100.23 (-0.43%) | $100.91 | $99.06 | 428.15 K | $6.38 B |
| 10/07/2025 | $97.93 | $99.83 (1.94%) | $99.83 | $96.30 | 434.92 K | $6.36 B |
| 10/06/2025 | $98.68 | $97.86 (-0.83%) | $100.16 | $97.41 | 322.53 K | $6.23 B |
| 10/03/2025 | $97.35 | $99.02 (1.72%) | $102.79 | $96.74 | 661.70 K | $6.31 B |
| 10/02/2025 | $99.76 | $97.23 (-2.54%) | $99.83 | $95.88 | 450.90 K | $6.19 B |
| 10/01/2025 | $100.09 | $100.01 (-0.08%) | $101.67 | $99.30 | 613.76 K | $6.37 B |
| 09/30/2025 | $100.83 | $100.99 (0.16%) | $103.07 | $100.57 | 624.88 K | $6.43 B |
| 09/29/2025 | $100.30 | $100.64 (0.34%) | $101.79 | $99.55 | 568.70 K | $6.41 B |
| 09/26/2025 | $100.07 | $99.16 (-0.91%) | $100.07 | $97.62 | 548.63 K | $6.31 B |
| 09/25/2025 | $98.16 | $99.14 (1%) | $99.60 | $95.60 | 621.10 K | $6.31 B |
| 09/24/2025 | $98.74 | $96.91 (-1.85%) | $100.00 | $95.35 | 734.80 K | $6.17 B |
| 09/23/2025 | $98.39 | $98.70 (0.32%) | $99.84 | $98.07 | 787.44 K | $6.29 B |
| 09/22/2025 | $96.06 | $99.00 (3.06%) | $99.23 | $95.30 | 774.18 K | $6.30 B |
| 09/19/2025 | $98.77 | $96.06 (-2.74%) | $98.84 | $95.71 | 1.38 M | $6.12 B |
| 09/18/2025 | $95.75 | $98.54 (2.91%) | $98.88 | $95.74 | 747.70 K | $6.28 B |
| 09/17/2025 | $96.21 | $96.10 (-0.11%) | $97.90 | $96.02 | 717.04 K | $6.12 B |
| 09/16/2025 | $95.91 | $95.52 (-0.41%) | $96.82 | $95.09 | 379.70 K | $6.08 B |
| 09/15/2025 | $96.50 | $96.03 (-0.49%) | $97.05 | $94.39 | 409.30 K | $6.12 B |
| 09/12/2025 | $97.79 | $96.22 (-1.61%) | $98.40 | $96.15 | 532.03 K | $6.13 B |
| 09/11/2025 | $100.11 | $97.92 (-2.19%) | $102.46 | $96.73 | 722.80 K | $6.24 B |
| 09/10/2025 | $102.00 | $100.27 (-1.7%) | $102.11 | $99.91 | 520.30 K | $6.39 B |
| 09/09/2025 | $99.77 | $101.44 (1.67%) | $101.47 | $97.47 | 573.31 K | $6.46 B |
| 09/08/2025 | $101.39 | $99.77 (-1.6%) | $102.94 | $99.04 | 934.61 K | $6.35 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.
