Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	72.24	77.34	72.24	74.67	74.67	1.83%	3,928,756
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
Mar 17, 2025	70.00	72.41	68.11	70.84	70.84	0.28%	3,314,069
Mar 14, 2025	67.80	71.20	64.80	70.64	70.64	27.79%	7,273,318
Mar 13, 2025	56.48	57.11	55.00	55.28	55.28	-3.20%	2,710,814
Mar 12, 2025	59.39	59.92	56.55	57.11	57.11	6.11%	2,136,217
Mar 11, 2025	51.57	55.08	51.09	53.82	53.82	3.82%	2,296,342
Mar 10, 2025	55.01	55.90	51.45	51.84	51.84	-9.61%	2,469,042
Mar 7, 2025	58.25	59.15	54.51	57.35	57.35	-2.12%	2,307,106
Mar 6, 2025	60.71	62.23	58.21	58.59	58.59	-6.78%	1,288,632
Mar 5, 2025	61.16	63.23	59.56	62.85	62.85	2.10%	1,135,052
Mar 4, 2025	59.48	63.06	58.18	61.56	61.56	0.31%	1,681,242
Mar 3, 2025	66.41	68.32	60.98	61.37	61.37	-5.76%	1,428,880
Feb 28, 2025	64.00	65.26	62.64	65.12	65.12	1.28%	1,686,214
Feb 27, 2025	67.00	68.14	64.23	64.30	64.30	-2.34%	1,414,660
Feb 26, 2025	65.02	67.21	65.01	65.84	65.84	3.10%	1,109,666
Feb 25, 2025	67.54	67.59	62.59	63.86	63.86	-5.70%	1,863,873
Feb 24, 2025	69.26	69.26	65.19	67.72	67.72	-2.84%	2,779,474