Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	53.35	54.00	51.20	51.67	51.67	-3.29%	6,308,474
Mar 13, 2026	55.92	56.85	52.40	53.43	53.43	-1.09%	9,601,622
Mar 12, 2026	57.54	57.94	53.90	54.02	54.02	-6.08%	8,668,528
Mar 11, 2026	57.20	57.79	55.89	57.52	57.52	2.81%	2,655,856
Mar 10, 2026	57.41	57.55	55.00	55.95	55.95	-2.13%	2,834,641
Mar 9, 2026	56.34	57.65	55.11	57.17	57.17	-	3,527,095
Mar 6, 2026	55.80	58.16	55.14	57.17	57.17	2.31%	3,443,322
Mar 5, 2026	54.92	57.99	54.92	55.88	55.88	1.84%	3,745,875
Mar 4, 2026	53.15	54.99	52.98	54.87	54.87	1.86%	2,565,085
Mar 3, 2026	51.93	54.03	50.03	53.87	53.87	0.34%	2,668,139
Mar 2, 2026	51.00	54.43	50.98	53.69	53.69	3.33%	3,224,223
Feb 27, 2026	51.76	53.00	51.19	51.96	51.96	-4.36%	2,577,463
Feb 26, 2026	52.94	54.96	52.23	54.33	54.33	4.16%	2,432,108
Feb 25, 2026	51.25	52.18	50.08	52.16	52.16	2.19%	2,266,337
Feb 24, 2026	47.21	51.16	46.90	51.04	51.04	8.00%	3,914,518
Feb 23, 2026	49.00	49.00	46.36	47.26	47.26	-5.86%	3,903,488
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