5 DAY PERFORMANCE
-45.45%
1 MONTH PERFORMANCE
-42.78%
3 MONTH PERFORMANCE
-18.44%
6 MONTH PERFORMANCE
+16.21%
YEAR-TO-DATE PERFORMANCE
-25.12%
1 YEAR PERFORMANCE
-28.62%
Rubrik Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $107.57 | $112.96 (5.01%) | $113.16 | $106.00 | 3.33 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 |
| 08/04/2026 | $76.01 | $80.99 (6.55%) | $81.44 | $75.64 | 3.09 M | $16.50 B |
| 08/03/2026 | $74.47 | $74.74 (0.36%) | $75.02 | $73.08 | 2.36 M | $15.22 B |
| 07/31/2026 | $72.07 | $72.36 (0.4%) | $73.67 | $70.13 | 1.82 M | $14.74 B |
| 07/30/2026 | $72.50 | $71.58 (-1.27%) | $73.02 | $69.96 | 1.98 M | $14.58 B |
| 07/29/2026 | $71.71 | $71.91 (0.28%) | $73.97 | $71.10 | 2.23 M | $14.65 B |
| 07/28/2026 | $74.47 | $71.45 (-4.06%) | $74.47 | $67.31 | 3.44 M | $14.55 B |
| 07/27/2026 | $74.77 | $74.82 (0.07%) | $76.45 | $73.61 | 1.91 M | $15.24 B |
| 07/24/2026 | $73.79 | $73.24 (-0.75%) | $73.95 | $71.57 | 1.39 M | $14.92 B |
| 07/23/2026 | $73.77 | $72.63 (-1.55%) | $74.25 | $71.56 | 1.87 M | $14.79 B |
| 07/22/2026 | $75.45 | $73.69 (-2.33%) | $75.61 | $73.00 | 1.82 M | $15.01 B |
| 07/21/2026 | $78.27 | $75.80 (-3.16%) | $79.24 | $74.79 | 2.24 M | $15.44 B |
| 07/20/2026 | $78.22 | $78.18 (-0.05%) | $80.12 | $77.90 | 1.57 M | $15.92 B |
| 07/17/2026 | $77.46 | $78.97 (1.95%) | $80.10 | $76.75 | 2.37 M | $16.08 B |
| 07/16/2026 | $81.00 | $79.82 (-1.46%) | $81.49 | $78.34 | 1.83 M | $16.26 B |
| 07/15/2026 | $89.34 | $80.38 (-10.03%) | $89.85 | $79.48 | 4.29 M | $16.37 B |
| 07/14/2026 | $82.77 | $88.05 (6.38%) | $89.80 | $82.67 | 3.68 M | $17.93 B |
| 07/13/2026 | $82.82 | $83.84 (1.23%) | $84.79 | $81.41 | 2.90 M | $17.08 B |
| 07/10/2026 | $89.50 | $84.38 (-5.72%) | $90.44 | $83.78 | 2.49 M | $17.19 B |
| 07/09/2026 | $82.70 | $88.75 (7.32%) | $88.88 | $81.54 | 2.81 M | $18.08 B |
| 07/08/2026 | $86.15 | $84.40 (-2.03%) | $87.50 | $83.28 | 2.78 M | $17.19 B |
| 07/07/2026 | $89.17 | $87.04 (-2.39%) | $89.80 | $84.72 | 2.84 M | $17.73 B |
| 07/06/2026 | $82.78 | $87.36 (5.53%) | $89.35 | $82.60 | 4.07 M | $17.79 B |
| 07/02/2026 | $81.39 | $83.64 (2.76%) | $84.50 | $81.39 | 3.03 M | $17.03 B |
| 07/01/2026 | $81.40 | $82.01 (0.75%) | $83.99 | $80.43 | 4.75 M | $16.70 B |
| 06/30/2026 | $75.36 | $80.28 (6.53%) | $81.73 | $75.36 | 4.48 M | $16.35 B |
| 06/29/2026 | $74.00 | $76.52 (3.41%) | $77.88 | $72.32 | 3.27 M | $15.58 B |
| 06/26/2026 | $70.83 | $72.33 (2.12%) | $72.67 | $70.06 | 3.84 M | $14.73 B |
| 06/25/2026 | $71.78 | $71.02 (-1.06%) | $73.08 | $69.75 | 3.53 M | $14.46 B |
| 06/24/2026 | $73.43 | $74.52 (1.48%) | $76.20 | $72.74 | 2.61 M | $15.18 B |
| 06/23/2026 | $70.43 | $74.24 (5.41%) | $75.15 | $69.51 | 4.97 M | $15.12 B |
| 06/22/2026 | $69.27 | $70.53 (1.82%) | $73.87 | $68.55 | 5.21 M | $14.36 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.
