Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	49.00	49.00	46.36	46.80	-	-6.77%	2,749,271
Feb 20, 2026	52.83	55.43	49.80	50.20	50.20	-7.31%	4,023,198
Feb 19, 2026	54.40	54.89	53.01	54.16	54.16	-0.42%	2,081,444
Feb 18, 2026	53.08	55.06	51.88	54.39	54.39	1.66%	2,497,970
Feb 17, 2026	54.20	54.65	52.02	53.50	53.50	-1.92%	2,845,158
Feb 13, 2026	53.99	55.82	53.46	54.55	54.55	2.56%	2,210,804
Feb 12, 2026	55.18	55.88	51.82	53.19	53.19	-3.50%	3,084,952
Feb 11, 2026	55.93	56.37	53.08	55.12	55.12	-1.27%	3,006,248
Feb 10, 2026	54.85	56.64	54.79	55.83	55.83	3.27%	4,390,561
Feb 9, 2026	50.85	54.89	49.86	54.06	54.06	5.85%	4,683,275
Feb 6, 2026	48.89	51.39	48.15	51.07	51.07	5.65%	5,474,614
Feb 5, 2026	52.53	53.27	48.11	48.34	48.34	-6.81%	7,804,643
Feb 4, 2026	51.06	52.10	48.58	51.87	51.87	-0.54%	6,840,123
Feb 3, 2026	54.00	54.78	50.01	52.15	52.15	-4.22%	5,953,029
Feb 2, 2026	56.00	56.59	54.03	54.45	54.45	-2.68%	4,069,126
Jan 30, 2026	57.58	58.19	55.58	55.95	55.95	-3.48%	4,841,365
Jan 29, 2026	62.20	62.51	56.87	57.97	57.97	-8.26%	8,348,440
Jan 28, 2026	62.56	65.26	62.56	63.19	63.19	1.49%	4,616,741
Jan 27, 2026	66.42	67.85	61.83	62.26	62.26	-8.87%	10,475,555
Jan 26, 2026	66.00	69.06	66.00	68.32	68.32	4.04%	3,352,469
Jan 23, 2026	65.43	66.44	65.05	65.67	65.67	0.88%	2,060,034
Jan 22, 2026	65.86	66.12	64.70	65.10	65.10	1.17%	2,324,471
Jan 21, 2026	64.97	65.56	63.20	64.35	64.35	-0.82%	2,897,587
Jan 20, 2026	65.80	67.37	64.83	64.88	64.88	-3.31%	3,019,316
Jan 16, 2026	69.20	69.20	66.93	67.10	67.10	-2.82%	3,774,766
Jan 15, 2026	68.85	70.75	68.40	69.05	69.05	1.34%	3,449,369
Jan 14, 2026	70.50	70.87	67.93	68.14	68.14	-3.78%	3,109,051
Jan 13, 2026	71.54	72.34	69.88	70.82	70.82	-0.77%	2,629,469
Jan 12, 2026	70.00	71.63	69.04	71.37	71.37	1.15%	3,032,628
Jan 9, 2026	72.20	72.49	70.41	70.56	70.56	-1.55%	2,603,134
Jan 8, 2026	76.46	76.46	71.46	71.67	71.67	-6.76%	3,490,220
Jan 7, 2026	75.39	77.60	75.22	76.87	76.87	2.34%	2,423,152
Jan 6, 2026	73.25	75.36	71.86	75.11	75.11	2.19%	2,882,115
Jan 5, 2026	75.02	75.57	72.91	73.50	73.50	-2.61%	3,392,316
Jan 2, 2026	77.65	78.78	74.28	75.47	75.47	-1.32%	2,271,442
Dec 31, 2025	78.00	78.00	76.20	76.48	76.48	-1.79%	1,511,239
Dec 30, 2025	78.54	78.73	77.53	77.87	77.87	-0.18%	1,654,476
Dec 29, 2025	77.77	78.70	77.25	78.01	78.01	-0.83%	1,364,620
Dec 26, 2025	79.00	79.41	77.56	78.66	78.66	-0.18%	1,238,572
Dec 24, 2025	78.15	78.99	77.75	78.80	78.80	0.06%	791,135
Dec 23, 2025	78.99	79.65	78.00	78.75	78.75	-1.20%	1,822,558
Dec 22, 2025	78.82	80.70	78.10	79.71	79.71	1.96%	2,289,382
Dec 19, 2025	76.79	79.46	76.65	78.18	78.18	2.99%	11,117,469
Dec 18, 2025	75.51	76.82	74.42	75.91	75.91	3.72%	5,272,781
Dec 17, 2025	77.49	77.84	73.01	73.19	73.19	-6.06%	5,746,066
Dec 16, 2025	78.18	79.50	76.71	77.91	77.91	-2.48%	4,448,668
Dec 15, 2025	82.11	83.25	79.80	79.89	79.89	-2.01%	3,852,466
Dec 12, 2025	85.99	86.33	80.78	81.53	81.53	-6.37%	4,418,944
Dec 11, 2025	88.78	89.60	85.50	87.08	87.08	-3.15%	2,893,919
Dec 10, 2025	92.06	92.77	89.53	89.91	89.91	-1.53%	2,902,682