5 DAY PERFORMANCE
-20.85%
1 MONTH PERFORMANCE
-34.20%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
+12.14%
YEAR-TO-DATE PERFORMANCE
-25.12%
1 YEAR PERFORMANCE
-36.18%
Rubrik Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $87.85 | $90.05 (2.5%) | $90.07 | $87.85 | 3.42 M | $18.20 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 |
| 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 |
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.
