5 DAY PERFORMANCE
-18.44%
1 MONTH PERFORMANCE
-14.00%
3 MONTH PERFORMANCE
+11.90%
6 MONTH PERFORMANCE
-27.28%
YEAR-TO-DATE PERFORMANCE
-25.12%
1 YEAR PERFORMANCE
-36.16%
Rubrik Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $69.27 | $70.53 (1.82%) | $73.87 | $68.55 | 5.21 M | $14.36 B |
| 06/18/2026 | $69.19 | $70.22 (1.49%) | $70.49 | $66.37 | 7.23 M | $14.30 B |
| 06/17/2026 | $69.44 | $69.24 (-0.29%) | $71.00 | $67.65 | 2.73 M | $14.10 B |
| 06/16/2026 | $69.50 | $69.18 (-0.46%) | $71.12 | $68.51 | 2.52 M | $14.09 B |
| 06/15/2026 | $69.54 | $69.79 (0.36%) | $70.46 | $67.00 | 3.83 M | $14.21 B |
| 06/12/2026 | $71.39 | $68.19 (-4.48%) | $71.75 | $67.81 | 4.12 M | $13.89 B |
| 06/11/2026 | $70.28 | $71.45 (1.66%) | $72.18 | $67.57 | 3.61 M | $14.55 B |
| 06/10/2026 | $70.28 | $71.32 (1.48%) | $75.32 | $70.10 | 3.48 M | $14.53 B |
| 06/09/2026 | $70.40 | $71.74 (1.9%) | $72.67 | $67.94 | 4.38 M | $14.61 B |
| 06/08/2026 | $73.40 | $71.73 (-2.28%) | $74.00 | $70.77 | 4.54 M | $14.61 B |
| 06/05/2026 | $77.00 | $73.41 (-4.66%) | $78.08 | $71.99 | 9.49 M | $14.95 B |
| 06/04/2026 | $77.50 | $77.00 (-0.65%) | $78.25 | $75.71 | 9.24 M | $15.68 B |
| 06/03/2026 | $80.73 | $79.46 (-1.57%) | $80.73 | $76.09 | 5.35 M | $16.18 B |
| 06/02/2026 | $81.60 | $82.33 (0.89%) | $84.51 | $80.59 | 5.23 M | $16.77 B |
| 06/01/2026 | $79.75 | $85.07 (6.67%) | $86.46 | $79.15 | 7.18 M | $17.33 B |
| 05/29/2026 | $72.00 | $78.63 (9.21%) | $78.88 | $71.01 | 5.41 M | $15.45 B |
| 05/28/2026 | $65.99 | $70.32 (6.56%) | $72.35 | $65.99 | 4.30 M | $13.82 B |
| 05/27/2026 | $65.24 | $65.81 (0.87%) | $67.00 | $64.52 | 3.83 M | $12.93 B |
| 05/26/2026 | $67.07 | $68.31 (1.85%) | $69.53 | $64.93 | 3.12 M | $13.42 B |
| 05/22/2026 | $65.00 | $66.59 (2.45%) | $67.22 | $64.90 | 2.43 M | $13.08 B |
| 05/21/2026 | $66.00 | $64.79 (-1.83%) | $66.54 | $64.68 | 2.08 M | $12.73 B |
| 05/20/2026 | $64.46 | $66.89 (3.77%) | $67.22 | $63.30 | 4.02 M | $13.14 B |
| 05/19/2026 | $65.99 | $64.33 (-2.52%) | $67.31 | $64.08 | 3.82 M | $12.64 B |
| 05/18/2026 | $62.94 | $64.98 (3.24%) | $65.40 | $62.23 | 2.84 M | $12.77 B |
| 05/15/2026 | $62.60 | $63.77 (1.87%) | $64.58 | $61.76 | 3.16 M | $12.53 B |
| 05/14/2026 | $59.50 | $62.80 (5.55%) | $63.62 | $58.60 | 3.17 M | $12.34 B |
| 05/13/2026 | $59.61 | $59.48 (-0.22%) | $60.47 | $58.04 | 2.77 M | $11.69 B |
| 05/12/2026 | $61.81 | $60.47 (-2.17%) | $62.04 | $60.10 | 2.55 M | $11.88 B |
| 05/11/2026 | $61.46 | $62.17 (1.16%) | $62.93 | $61.10 | 2.73 M | $12.21 B |
| 05/08/2026 | $60.30 | $62.34 (3.38%) | $62.49 | $59.32 | 3.63 M | $12.25 B |
| 05/07/2026 | $61.00 | $61.49 (0.8%) | $62.47 | $60.38 | 4.84 M | $12.08 B |
| 05/06/2026 | $56.96 | $57.78 (1.44%) | $57.93 | $55.51 | 3.18 M | $11.35 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 |
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.
