Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	94.86	95.90	93.51	95.18	-	0.35%	1,178,105
May 27, 2025	93.05	95.39	92.31	94.85	94.85	2.71%	2,632,166
May 23, 2025	88.95	93.11	88.31	92.35	92.35	1.36%	1,819,523
May 22, 2025	87.42	92.31	87.42	91.11	91.11	3.83%	2,419,071
May 21, 2025	87.47	89.84	86.41	87.75	87.75	-1.42%	1,807,980
May 20, 2025	87.01	89.09	86.69	89.01	89.01	2.64%	2,156,388
May 19, 2025	83.40	86.75	82.02	86.72	86.72	1.65%	2,281,468
May 16, 2025	87.50	87.50	85.07	85.31	85.31	-0.25%	1,718,616
May 15, 2025	83.20	86.00	82.06	85.52	85.52	1.08%	2,262,075
May 14, 2025	83.50	84.65	82.13	84.61	84.61	1.82%	2,060,994
May 13, 2025	78.88	84.47	78.88	83.10	83.10	5.71%	3,440,684
May 12, 2025	78.83	79.38	76.31	78.61	78.61	2.25%	1,914,501
May 9, 2025	77.13	79.79	76.00	76.88	76.88	0.40%	3,233,474
May 8, 2025	77.00	77.97	75.27	76.57	76.57	1.00%	2,117,952
May 7, 2025	74.18	76.33	74.00	75.81	75.81	2.11%	1,791,538
May 6, 2025	72.15	74.59	71.31	74.24	74.24	-0.58%	2,274,942
May 5, 2025	72.24	77.34	72.24	74.67	74.67	1.83%	4,007,302
May 2, 2025	72.92	73.69	71.73	73.33	73.33	3.12%	2,333,634
May 1, 2025	71.58	72.33	70.01	71.11	71.11	0.82%	2,049,295
Apr 30, 2025	69.15	70.66	67.70	70.53	70.53	-0.30%	1,299,116
Apr 29, 2025	70.00	71.55	69.51	70.74	70.74	1.40%	2,591,001
Apr 28, 2025	69.31	70.19	68.29	69.76	69.76	-0.11%	3,092,891
Apr 25, 2025	68.12	69.85	67.53	69.84	69.84	2.39%	1,545,230
Apr 24, 2025	65.81	68.59	65.81	68.21	68.21	4.06%	2,254,375
Apr 23, 2025	64.58	68.18	64.52	65.55	65.55	5.91%	3,189,464
Apr 22, 2025	61.50	62.88	60.08	61.89	61.89	4.40%	2,424,231
Apr 21, 2025	61.30	61.61	57.90	59.28	59.28	-3.78%	2,531,909
Apr 17, 2025	62.34	62.91	60.73	61.61	61.61	-1.14%	2,247,505
Apr 16, 2025	61.62	63.58	60.31	62.32	62.32	-1.56%	2,345,853
Apr 15, 2025	60.86	63.38	60.45	63.31	63.31	5.43%	2,755,723
Apr 14, 2025	61.30	62.71	59.07	60.05	60.05	1.76%	2,491,028
Apr 11, 2025	58.87	59.36	56.01	59.01	59.01	1.13%	2,990,496
Apr 10, 2025	59.97	61.34	57.75	58.35	58.35	-5.41%	2,585,053
Apr 9, 2025	53.31	62.63	52.38	61.69	61.69	16.81%	4,530,113
Apr 8, 2025	57.17	57.64	51.71	52.81	52.81	-0.40%	3,817,844
Apr 7, 2025	48.54	56.91	47.35	53.02	53.02	2.41%	3,460,033
Apr 4, 2025	54.58	55.20	49.12	51.77	51.77	-9.89%	2,631,818
Apr 3, 2025	59.26	60.78	56.69	57.45	57.45	-7.98%	2,846,680
Apr 2, 2025	59.76	63.85	59.76	62.43	62.43	3.24%	1,782,373
Apr 1, 2025	61.00	61.29	58.75	60.47	60.47	-0.84%	2,062,434
Mar 31, 2025	61.75	61.80	58.66	60.98	60.98	-4.21%	5,121,284
Mar 28, 2025	65.20	65.32	61.42	63.66	63.66	-3.55%	3,232,812
Mar 27, 2025	67.72	68.73	65.18	66.00	66.00	-3.80%	2,532,042
Mar 26, 2025	70.06	71.42	67.01	68.61	68.61	-7.63%	4,745,192
Mar 25, 2025	73.79	76.11	73.40	74.28	74.28	1.12%	2,536,366
Mar 24, 2025	70.00	73.82	69.28	73.46	73.46	7.73%	2,946,905
Mar 21, 2025	68.24	69.42	67.40	68.19	68.19	-2.85%	3,935,832
Mar 20, 2025	69.58	71.74	69.00	70.19	70.19	-1.09%	2,635,844
Mar 19, 2025	70.13	71.93	69.28	70.96	70.96	1.36%	2,390,734
Mar 18, 2025	70.55	71.44	68.75	70.01	70.01	-1.17%	2,174,896