5 DAY PERFORMANCE
+16.01%
1 MONTH PERFORMANCE
+13.43%
3 MONTH PERFORMANCE
-13.36%
6 MONTH PERFORMANCE
-15.39%
YEAR-TO-DATE PERFORMANCE
+26.74%
1 YEAR PERFORMANCE
+28.18%
Rubrik, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $87.04 | $86.27 (-0.88%) | $90.26 | $84.33 | 17.14 M | $17.11 B |
| 12/04/2025 | $71.40 | $70.43 (-1.36%) | $71.95 | $69.67 | 8.94 M | $13.97 B |
| 12/03/2025 | $69.11 | $71.41 (3.33%) | $71.66 | $68.42 | 2.62 M | $14.17 B |
| 12/02/2025 | $69.78 | $69.40 (-0.54%) | $70.82 | $69.22 | 2.57 M | $13.77 B |
| 12/01/2025 | $68.58 | $68.60 (0.03%) | $69.94 | $67.48 | 3.20 M | $13.61 B |
| 11/28/2025 | $68.83 | $69.32 (0.71%) | $70.21 | $68.42 | 791.25 K | $13.51 B |
| 11/26/2025 | $68.88 | $68.17 (-1.03%) | $69.50 | $68.12 | 1.54 M | $13.29 B |
| 11/25/2025 | $67.15 | $68.89 (2.59%) | $69.09 | $65.81 | 1.49 M | $13.43 B |
| 11/24/2025 | $67.51 | $67.39 (-0.18%) | $68.54 | $66.64 | 2.77 M | $13.13 B |
| 11/21/2025 | $67.01 | $66.59 (-0.63%) | $68.00 | $64.75 | 2.90 M | $12.98 B |
| 11/20/2025 | $71.94 | $67.69 (-5.91%) | $72.14 | $67.24 | 2.60 M | $13.19 B |
| 11/19/2025 | $68.84 | $70.08 (1.8%) | $70.79 | $68.58 | 1.71 M | $13.66 B |
| 11/18/2025 | $69.41 | $68.80 (-0.88%) | $70.68 | $67.62 | 2.73 M | $13.41 B |
| 11/17/2025 | $72.50 | $69.69 (-3.88%) | $72.80 | $68.96 | 1.93 M | $13.58 B |
| 11/14/2025 | $68.01 | $71.55 (5.21%) | $72.33 | $67.58 | 2.11 M | $13.94 B |
| 11/13/2025 | $73.40 | $70.51 (-3.94%) | $73.50 | $69.60 | 2.29 M | $13.74 B |
| 11/12/2025 | $76.06 | $73.95 (-2.77%) | $76.40 | $73.81 | 1.36 M | $14.41 B |
| 11/11/2025 | $75.49 | $75.63 (0.19%) | $76.40 | $74.75 | 1.36 M | $14.74 B |
| 11/10/2025 | $75.19 | $76.07 (1.17%) | $76.78 | $74.86 | 1.90 M | $14.83 B |
| 11/07/2025 | $70.25 | $73.03 (3.96%) | $73.22 | $69.95 | 2.00 M | $14.23 B |
| 11/06/2025 | $72.00 | $71.53 (-0.65%) | $73.29 | $70.22 | 2.78 M | $13.94 B |
| 11/05/2025 | $72.38 | $72.35 (-0.04%) | $72.60 | $71.56 | 1.43 M | $14.10 B |
| 11/04/2025 | $73.05 | $72.60 (-0.62%) | $74.12 | $71.92 | 2.19 M | $14.15 B |
| 11/03/2025 | $75.19 | $75.80 (0.81%) | $76.61 | $73.81 | 2.62 M | $14.77 B |
| 10/31/2025 | $72.45 | $75.27 (3.89%) | $75.78 | $72.00 | 2.65 M | $14.67 B |
| 10/30/2025 | $71.32 | $71.05 (-0.38%) | $72.77 | $70.00 | 3.60 M | $13.85 B |
| 10/29/2025 | $75.79 | $71.92 (-5.11%) | $75.97 | $70.89 | 6.50 M | $14.02 B |
| 10/28/2025 | $78.07 | $76.12 (-2.5%) | $78.82 | $75.99 | 2.67 M | $14.84 B |
| 10/27/2025 | $78.90 | $77.79 (-1.41%) | $78.93 | $77.34 | 2.62 M | $15.16 B |
| 10/24/2025 | $78.28 | $76.99 (-1.65%) | $80.07 | $76.94 | 2.38 M | $15.00 B |
| 10/23/2025 | $76.79 | $76.86 (0.09%) | $78.62 | $76.06 | 3.06 M | $14.98 B |
| 10/22/2025 | $79.28 | $76.85 (-3.07%) | $79.28 | $75.15 | 3.84 M | $14.98 B |
| 10/21/2025 | $78.74 | $79.88 (1.45%) | $81.39 | $78.47 | 1.96 M | $15.57 B |
| 10/20/2025 | $78.66 | $78.81 (0.19%) | $79.45 | $77.53 | 1.67 M | $15.36 B |
| 10/17/2025 | $77.00 | $77.22 (0.29%) | $77.94 | $75.74 | 2.30 M | $15.05 B |
| 10/16/2025 | $79.88 | $78.64 (-1.55%) | $81.46 | $77.95 | 2.09 M | $15.33 B |
| 10/15/2025 | $80.25 | $79.06 (-1.48%) | $81.46 | $78.20 | 2.26 M | $15.41 B |
| 10/14/2025 | $81.75 | $78.17 (-4.38%) | $81.99 | $78.16 | 2.90 M | $15.23 B |
| 10/13/2025 | $85.00 | $83.19 (-2.13%) | $85.41 | $81.54 | 2.30 M | $16.21 B |
| 10/10/2025 | $86.00 | $82.34 (-4.26%) | $88.05 | $82.32 | 2.49 M | $16.05 B |
| 10/09/2025 | $83.69 | $86.10 (2.88%) | $86.95 | $82.39 | 2.42 M | $16.78 B |
| 10/08/2025 | $80.24 | $84.25 (5%) | $84.35 | $80.17 | 3.39 M | $16.42 B |
| 10/07/2025 | $82.66 | $79.50 (-3.82%) | $82.90 | $76.84 | 4.65 M | $15.49 B |
| 10/06/2025 | $84.20 | $82.21 (-2.36%) | $85.34 | $82.19 | 2.42 M | $16.02 B |
| 10/03/2025 | $84.74 | $82.82 (-2.27%) | $84.92 | $82.39 | 2.37 M | $16.14 B |
| 10/02/2025 | $83.96 | $83.94 (-0.02%) | $84.73 | $82.72 | 2.79 M | $16.36 B |
| 10/01/2025 | $81.49 | $82.43 (1.15%) | $83.97 | $81.03 | 2.67 M | $16.06 B |
| 09/30/2025 | $84.00 | $82.25 (-2.08%) | $84.00 | $80.09 | 2.85 M | $16.03 B |
| 09/29/2025 | $83.00 | $83.34 (0.41%) | $83.86 | $81.20 | 2.83 M | $16.24 B |
| 09/26/2025 | $82.00 | $82.15 (0.18%) | $82.49 | $79.80 | 2.42 M | $16.01 B |
| 09/25/2025 | $77.20 | $81.99 (6.2%) | $83.97 | $76.56 | 5.77 M | $15.98 B |
| 09/24/2025 | $82.00 | $79.12 (-3.51%) | $82.27 | $77.98 | 4.43 M | $15.42 B |
| 09/23/2025 | $80.22 | $81.46 (1.55%) | $83.37 | $79.32 | 5.09 M | $15.88 B |
| 09/22/2025 | $80.00 | $80.49 (0.61%) | $80.77 | $77.87 | 4.08 M | $15.69 B |
| 09/19/2025 | $78.49 | $80.23 (2.22%) | $80.93 | $77.58 | 10.10 M | $15.64 B |
| 09/18/2025 | $75.74 | $78.02 (3.01%) | $78.53 | $75.40 | 5.34 M | $15.21 B |
| 09/17/2025 | $74.82 | $73.89 (-1.24%) | $75.17 | $72.68 | 4.82 M | $14.40 B |
| 09/16/2025 | $75.57 | $75.00 (-0.75%) | $75.57 | $73.92 | 4.91 M | $14.62 B |
| 09/15/2025 | $75.48 | $75.60 (0.16%) | $78.12 | $74.30 | 5.85 M | $14.73 B |
| 09/12/2025 | $77.72 | $74.50 (-4.14%) | $78.18 | $73.85 | 9.65 M | $14.52 B |
| 09/11/2025 | $82.06 | $77.89 (-5.08%) | $82.22 | $77.49 | 9.22 M | $15.18 B |
| 09/10/2025 | $94.56 | $80.72 (-14.64%) | $95.05 | $80.60 | 18.68 M | $15.73 B |
| 09/09/2025 | $95.61 | $98.50 (3.02%) | $99.75 | $95.09 | 8.77 M | $19.20 B |
| 09/08/2025 | $94.00 | $95.61 (1.71%) | $97.02 | $92.36 | 4.96 M | $18.63 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.
