5 DAY PERFORMANCE
-53.87%
1 MONTH PERFORMANCE
-53.32%
3 MONTH PERFORMANCE
-32.47%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
-25.12%
1 YEAR PERFORMANCE
-20.84%
Rubrik Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $113.59 | $105.74 (-6.91%) | $114.00 | $104.25 | 4.22 M | $21.67 B |
| 11/04/2026 | $116.61 | $118.99 (2.04%) | $121.75 | $114.93 | 2.43 M | $24.38 B |
| 11/03/2026 | $113.51 | $116.51 (2.64%) | $118.49 | $113.51 | 2.45 M | $23.87 B |
| 11/02/2026 | $123.79 | $114.67 (-7.37%) | $123.83 | $113.24 | 3.99 M | $23.50 B |
| 10/30/2026 | $131.94 | $124.15 (-5.9%) | $134.35 | $119.03 | 4.04 M | $25.44 B |
| 10/29/2026 | $128.63 | $133.63 (3.89%) | $139.79 | $127.25 | 3.40 M | $27.38 B |
| 10/28/2026 | $135.47 | $136.00 (0.39%) | $139.92 | $134.30 | 3.35 M | $27.87 B |
| 10/27/2026 | $132.49 | $135.74 (2.45%) | $138.00 | $132.13 | 2.29 M | $27.81 B |
| 10/26/2026 | $131.37 | $133.40 (1.55%) | $136.19 | $130.00 | 4.33 M | $27.33 B |
| 10/23/2026 | $121.00 | $128.74 (6.4%) | $130.84 | $119.37 | 4.04 M | $26.38 B |
| 10/22/2026 | $120.22 | $120.75 (0.44%) | $121.50 | $117.79 | 2.37 M | $24.74 B |
| 10/21/2026 | $116.12 | $120.38 (3.67%) | $122.01 | $116.12 | 2.55 M | $24.67 B |
| 10/20/2026 | $111.80 | $114.59 (2.5%) | $115.73 | $110.21 | 2.33 M | $23.48 B |
| 10/19/2026 | $114.48 | $113.41 (-0.93%) | $115.42 | $111.49 | 2.66 M | $23.24 B |
| 10/16/2026 | $119.27 | $112.41 (-5.75%) | $121.72 | $108.92 | 4.37 M | $23.03 B |
| 10/15/2026 | $109.30 | $118.62 (8.53%) | $118.83 | $106.92 | 4.04 M | $24.31 B |
| 10/14/2026 | $114.50 | $113.90 (-0.52%) | $119.80 | $112.67 | 2.78 M | $23.34 B |
| 10/13/2026 | $118.37 | $118.47 (0.08%) | $122.00 | $117.83 | 2.29 M | $24.27 B |
| 10/12/2026 | $126.20 | $120.01 (-4.9%) | $126.67 | $119.93 | 3.28 M | $24.59 B |
| 10/09/2026 | $121.29 | $125.14 (3.17%) | $125.21 | $119.36 | 2.52 M | $25.64 B |
| 10/08/2026 | $123.19 | $120.89 (-1.87%) | $124.00 | $119.29 | 2.49 M | $24.77 B |
| 10/07/2026 | $123.63 | $123.73 (0.08%) | $125.73 | $121.50 | 2.36 M | $25.35 B |
| 10/06/2026 | $125.40 | $125.80 (0.32%) | $127.90 | $124.55 | 2.58 M | $25.78 B |
| 10/05/2026 | $119.00 | $122.68 (3.09%) | $124.27 | $118.00 | 4.11 M | $25.14 B |
| 10/02/2026 | $117.00 | $118.58 (1.35%) | $118.82 | $115.60 | 3.17 M | $24.30 B |
| 10/01/2026 | $116.25 | $115.40 (-0.73%) | $117.05 | $113.57 | 2.07 M | $23.65 B |
| 09/30/2026 | $114.64 | $114.47 (-0.15%) | $116.75 | $114.42 | 2.37 M | $23.46 B |
| 09/29/2026 | $113.01 | $114.77 (1.56%) | $114.98 | $111.41 | 2.05 M | $23.52 B |
| 09/28/2026 | $106.94 | $113.09 (5.75%) | $114.00 | $105.90 | 2.72 M | $23.17 B |
| 09/25/2026 | $112.90 | $109.55 (-2.97%) | $114.00 | $109.18 | 3.22 M | $22.45 B |
| 09/24/2026 | $114.51 | $113.80 (-0.62%) | $115.31 | $112.39 | 1.76 M | $23.32 B |
| 09/23/2026 | $112.46 | $115.57 (2.77%) | $116.12 | $110.06 | 2.95 M | $23.68 B |
| 09/22/2026 | $113.75 | $111.87 (-1.65%) | $113.95 | $110.25 | 3.58 M | $22.92 B |
| 09/21/2026 | $107.57 | $112.96 (5.01%) | $113.16 | $106.00 | 3.34 M | $23.15 B |
| 09/18/2026 | $108.55 | $106.71 (-1.7%) | $109.00 | $103.13 | 5.14 M | $21.87 B |
| 09/17/2026 | $102.56 | $107.83 (5.14%) | $108.97 | $101.38 | 4.00 M | $22.09 B |
| 09/16/2026 | $101.97 | $104.98 (2.95%) | $105.55 | $101.00 | 3.04 M | $21.51 B |
| 09/15/2026 | $98.00 | $103.55 (5.66%) | $103.68 | $97.60 | 3.74 M | $21.22 B |
| 09/14/2026 | $90.15 | $100.20 (11.15%) | $100.51 | $89.12 | 5.45 M | $20.53 B |
| 09/11/2026 | $89.90 | $86.65 (-3.62%) | $90.24 | $85.78 | 2.99 M | $17.75 B |
| 09/10/2026 | $88.82 | $88.91 (0.1%) | $92.92 | $87.13 | 2.90 M | $18.22 B |
| 09/09/2026 | $92.02 | $88.82 (-3.48%) | $93.00 | $88.70 | 2.77 M | $18.20 B |
| 09/08/2026 | $93.27 | $91.63 (-1.76%) | $93.31 | $89.82 | 2.12 M | $18.78 B |
| 09/04/2026 | $92.14 | $93.67 (1.66%) | $94.61 | $91.77 | 2.12 M | $19.19 B |
| 09/03/2026 | $89.33 | $92.14 (3.15%) | $93.00 | $88.90 | 3.91 M | $18.88 B |
| 09/02/2026 | $89.00 | $87.18 (-2.04%) | $89.58 | $86.02 | 3.23 M | $17.86 B |
| 09/01/2026 | $91.70 | $88.40 (-3.6%) | $94.00 | $87.60 | 3.26 M | $18.11 B |
| 08/31/2026 | $92.83 | $93.04 (0.23%) | $93.51 | $88.69 | 5.42 M | $19.06 B |
| 08/28/2026 | $98.95 | $93.05 (-5.96%) | $107.37 | $93.00 | 9.44 M | $19.07 B |
| 08/27/2026 | $101.99 | $107.02 (4.93%) | $107.91 | $101.50 | 8.57 M | $21.93 B |
| 08/26/2026 | $90.50 | $96.13 (6.22%) | $96.99 | $90.50 | 2.19 M | $19.70 B |
| 08/25/2026 | $97.98 | $92.65 (-5.44%) | $98.79 | $90.15 | 3.74 M | $18.98 B |
| 08/24/2026 | $99.47 | $98.04 (-1.44%) | $100.44 | $97.02 | 1.98 M | $20.09 B |
| 08/21/2026 | $97.12 | $100.09 (3.06%) | $100.34 | $94.64 | 2.13 M | $20.39 B |
| 08/20/2026 | $99.72 | $97.52 (-2.21%) | $100.63 | $97.29 | 2.85 M | $19.86 B |
| 08/19/2026 | $101.31 | $99.78 (-1.51%) | $101.70 | $96.39 | 3.35 M | $20.32 B |
| 08/18/2026 | $99.56 | $100.55 (0.99%) | $104.20 | $98.50 | 3.32 M | $20.48 B |
| 08/17/2026 | $101.50 | $101.02 (-0.47%) | $102.57 | $98.37 | 3.28 M | $20.57 B |
| 08/14/2026 | $105.89 | $102.23 (-3.46%) | $106.50 | $101.46 | 2.58 M | $20.82 B |
| 08/13/2026 | $97.67 | $105.09 (7.6%) | $105.28 | $96.90 | 4.41 M | $21.40 B |
| 08/12/2026 | $96.28 | $96.73 (0.47%) | $97.59 | $94.75 | 3.47 M | $19.70 B |
| 08/11/2026 | $97.28 | $96.93 (-0.36%) | $99.36 | $95.75 | 3.50 M | $19.74 B |
| 08/10/2026 | $90.82 | $97.91 (7.81%) | $99.95 | $90.00 | 5.99 M | $19.94 B |
| 08/07/2026 | $87.85 | $90.07 (2.53%) | $91.05 | $86.99 | 4.05 M | $18.34 B |
| 08/06/2026 | $82.01 | $84.60 (3.16%) | $84.87 | $80.66 | 2.41 M | $17.23 B |
| 08/05/2026 | $82.40 | $84.81 (2.92%) | $84.90 | $81.28 | 3.74 M | $17.27 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.
