5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+12.51%
3 MONTH PERFORMANCE
+12.14%
6 MONTH PERFORMANCE
-19.94%
YEAR-TO-DATE PERFORMANCE
-25.12%
1 YEAR PERFORMANCE
-22.86%
Rubrik Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $56.62 | $56.83 (0.36%) | $57.86 | $55.51 | 1.05 M | $11.14 B |
| 05/05/2026 | $58.00 | $57.13 (-1.5%) | $59.16 | $56.44 | 2.15 M | $11.22 B |
| 05/04/2026 | $55.19 | $57.93 (4.96%) | $58.19 | $55.19 | 3.28 M | $11.38 B |
| 05/01/2026 | $55.75 | $55.07 (-1.22%) | $56.97 | $54.40 | 2.62 M | $10.82 B |
| 04/30/2026 | $53.12 | $53.18 (0.11%) | $53.85 | $52.09 | 2.42 M | $10.45 B |
| 04/29/2026 | $54.00 | $53.68 (-0.59%) | $54.28 | $52.69 | 2.82 M | $10.55 B |
| 04/28/2026 | $53.10 | $54.58 (2.79%) | $55.79 | $53.10 | 2.72 M | $10.72 B |
| 04/27/2026 | $52.35 | $53.25 (1.72%) | $54.05 | $51.36 | 2.65 M | $10.46 B |
| 04/24/2026 | $51.66 | $52.28 (1.2%) | $52.76 | $50.26 | 2.56 M | $10.27 B |
| 04/23/2026 | $53.25 | $51.03 (-4.17%) | $53.25 | $49.88 | 3.32 M | $10.03 B |
| 04/22/2026 | $54.84 | $55.24 (0.73%) | $55.82 | $53.97 | 2.56 M | $10.85 B |
| 04/21/2026 | $53.82 | $54.02 (0.37%) | $56.50 | $53.73 | 3.75 M | $10.61 B |
| 04/20/2026 | $52.00 | $53.60 (3.08%) | $53.74 | $51.79 | 2.12 M | $10.53 B |
| 04/17/2026 | $54.26 | $52.34 (-3.54%) | $54.42 | $51.73 | 3.93 M | $10.28 B |
| 04/16/2026 | $53.06 | $51.94 (-2.11%) | $53.72 | $51.52 | 3.22 M | $10.20 B |
| 04/15/2026 | $49.00 | $51.36 (4.82%) | $51.92 | $48.69 | 3.01 M | $10.09 B |
| 04/14/2026 | $49.56 | $48.03 (-3.09%) | $51.01 | $47.25 | 2.67 M | $9.44 B |
| 04/13/2026 | $44.04 | $48.61 (10.38%) | $48.65 | $44.04 | 4.64 M | $9.55 B |
| 04/10/2026 | $46.70 | $43.81 (-6.19%) | $46.70 | $42.25 | 6.87 M | $8.61 B |
| 04/09/2026 | $50.97 | $46.18 (-9.4%) | $51.08 | $45.02 | 6.33 M | $9.07 B |
| 04/08/2026 | $55.04 | $51.63 (-6.2%) | $56.00 | $51.46 | 4.38 M | $10.14 B |
| 04/07/2026 | $50.78 | $52.78 (3.94%) | $53.22 | $49.91 | 2.68 M | $10.37 B |
| 04/06/2026 | $51.51 | $50.90 (-1.18%) | $52.00 | $50.10 | 2.04 M | $10.00 B |
| 04/02/2026 | $49.07 | $51.44 (4.83%) | $52.10 | $48.08 | 3.32 M | $10.11 B |
| 04/01/2026 | $49.67 | $48.59 (-2.17%) | $49.70 | $47.73 | 2.06 M | $9.55 B |
| 03/31/2026 | $46.26 | $48.97 (5.86%) | $49.08 | $46.13 | 4.02 M | $9.62 B |
| 03/30/2026 | $45.99 | $45.58 (-0.89%) | $47.43 | $45.04 | 4.05 M | $8.96 B |
| 03/27/2026 | $46.77 | $45.73 (-2.22%) | $46.95 | $44.75 | 3.91 M | $8.98 B |
| 03/26/2026 | $46.30 | $47.59 (2.79%) | $48.76 | $46.00 | 2.92 M | $9.35 B |
| 03/25/2026 | $48.86 | $47.18 (-3.44%) | $49.46 | $46.70 | 3.68 M | $9.27 B |
| 03/24/2026 | $50.68 | $48.07 (-5.15%) | $50.68 | $48.00 | 4.09 M | $9.44 B |
| 03/23/2026 | $49.76 | $51.18 (2.85%) | $51.89 | $49.00 | 4.62 M | $10.06 B |
| 03/20/2026 | $50.89 | $49.28 (-3.16%) | $50.89 | $49.10 | 9.46 M | $9.68 B |
| 03/19/2026 | $51.80 | $50.92 (-1.7%) | $52.87 | $50.37 | 3.84 M | $10.00 B |
| 03/18/2026 | $51.30 | $52.09 (1.54%) | $53.57 | $51.22 | 5.20 M | $10.23 B |
| 03/17/2026 | $51.60 | $52.06 (0.89%) | $53.09 | $51.07 | 4.49 M | $10.23 B |
| 03/16/2026 | $53.35 | $51.67 (-3.15%) | $54.00 | $51.20 | 6.34 M | $10.15 B |
| 03/13/2026 | $55.92 | $53.43 (-4.45%) | $56.85 | $52.40 | 9.71 M | $10.50 B |
| 03/12/2026 | $57.54 | $54.02 (-6.12%) | $57.94 | $53.90 | 9.78 M | $10.61 B |
| 03/11/2026 | $57.20 | $57.52 (0.56%) | $57.79 | $55.89 | 2.70 M | $11.30 B |
| 03/10/2026 | $57.41 | $55.95 (-2.54%) | $57.55 | $55.00 | 2.85 M | $10.99 B |
| 03/09/2026 | $56.34 | $57.17 (1.47%) | $57.65 | $55.11 | 3.54 M | $11.23 B |
| 03/06/2026 | $55.80 | $57.17 (2.46%) | $58.16 | $55.14 | 3.45 M | $11.34 B |
| 03/05/2026 | $54.92 | $55.88 (1.75%) | $57.99 | $54.92 | 3.75 M | $11.09 B |
| 03/04/2026 | $53.15 | $54.87 (3.24%) | $54.99 | $52.98 | 2.58 M | $10.89 B |
| 03/03/2026 | $51.93 | $53.87 (3.74%) | $54.03 | $50.03 | 2.70 M | $10.69 B |
| 03/02/2026 | $51.00 | $53.69 (5.27%) | $54.43 | $50.98 | 3.23 M | $10.65 B |
| 02/27/2026 | $51.76 | $51.96 (0.39%) | $53.00 | $51.19 | 2.58 M | $10.31 B |
| 02/26/2026 | $52.94 | $54.33 (2.63%) | $54.96 | $52.23 | 2.47 M | $10.78 B |
| 02/25/2026 | $51.25 | $52.16 (1.78%) | $52.18 | $50.08 | 2.27 M | $10.35 B |
| 02/24/2026 | $47.21 | $51.04 (8.11%) | $51.16 | $46.90 | 3.93 M | $10.13 B |
| 02/23/2026 | $49.00 | $47.26 (-3.55%) | $49.00 | $46.36 | 3.92 M | $9.38 B |
| 02/20/2026 | $52.83 | $50.20 (-4.98%) | $55.43 | $49.80 | 4.11 M | $9.96 B |
| 02/19/2026 | $54.40 | $54.16 (-0.44%) | $54.89 | $53.01 | 2.11 M | $10.74 B |
| 02/18/2026 | $53.08 | $54.39 (2.47%) | $55.06 | $51.88 | 2.50 M | $10.79 B |
| 02/17/2026 | $54.20 | $53.50 (-1.29%) | $54.65 | $52.02 | 2.90 M | $10.61 B |
| 02/13/2026 | $53.99 | $54.55 (1.04%) | $55.82 | $53.46 | 2.22 M | $10.82 B |
| 02/12/2026 | $55.18 | $53.19 (-3.61%) | $55.88 | $51.82 | 3.11 M | $10.55 B |
| 02/11/2026 | $55.93 | $55.12 (-1.45%) | $56.37 | $53.08 | 3.19 M | $10.93 B |
| 02/10/2026 | $54.85 | $55.83 (1.79%) | $56.64 | $54.79 | 4.46 M | $11.08 B |
| 02/09/2026 | $50.85 | $54.06 (6.31%) | $54.89 | $49.86 | 4.70 M | $10.72 B |
| 02/06/2026 | $48.89 | $51.07 (4.46%) | $51.39 | $48.15 | 5.50 M | $10.13 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.
