Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.28	6.45	6.07	6.31	6.31	-	11,466,109
Mar 19, 2026	6.13	6.41	6.13	6.31	6.31	1.94%	2,244,279
Mar 18, 2026	6.06	6.35	5.98	6.19	6.19	0.16%	2,359,770
Mar 17, 2026	6.30	6.68	6.14	6.18	6.18	-1.90%	2,232,021
Mar 16, 2026	6.70	6.73	6.21	6.30	6.30	-7.62%	3,002,697
Mar 13, 2026	6.88	6.99	6.59	6.82	6.82	-1.73%	1,534,657
Mar 12, 2026	6.94	7.17	6.87	6.94	6.94	-1.14%	1,576,454
Mar 11, 2026	6.53	7.03	6.48	7.02	7.02	8.00%	1,702,943
Mar 10, 2026	6.69	6.69	6.29	6.50	6.50	-2.11%	1,855,111
Mar 9, 2026	7.00	7.00	6.55	6.64	6.64	-6.08%	1,956,200
Mar 6, 2026	6.99	7.10	6.76	7.07	7.07	0.43%	1,545,240
Mar 5, 2026	6.66	7.10	6.66	7.04	7.04	5.23%	2,204,972
Mar 4, 2026	6.59	6.84	6.45	6.69	6.69	1.52%	1,625,957
Mar 3, 2026	6.13	6.82	6.11	6.59	6.59	5.27%	1,925,812
Mar 2, 2026	6.11	6.39	6.10	6.26	6.26	0.64%	1,861,647
Feb 27, 2026	6.17	6.28	5.93	6.22	6.22	-2.66%	1,999,294
Feb 26, 2026	6.35	6.70	6.21	6.39	6.39	1.91%	1,821,086
Feb 25, 2026	6.18	6.28	5.92	6.27	6.27	2.45%	1,832,872
Feb 24, 2026	6.07	6.30	5.95	6.12	6.12	-	2,188,284
Feb 23, 2026	6.51	6.56	6.07	6.12	6.12	-6.85%	2,368,432
Feb 20, 2026	7.07	7.36	6.56	6.57	6.57	-7.33%	2,104,859
Feb 19, 2026	7.10	7.19	6.93	7.09	7.09	-0.70%	1,119,970
Feb 18, 2026	7.05	7.27	6.88	7.14	7.14	0.99%	1,603,084
Feb 17, 2026	7.15	7.28	6.83	7.07	7.07	-1.53%	2,154,122
Feb 13, 2026	7.13	7.36	7.01	7.18	7.18	1.27%	2,027,155
Feb 12, 2026	7.42	7.58	7.06	7.09	7.09	-3.93%	2,622,687
Feb 11, 2026	7.93	8.70	7.20	7.38	7.38	-28.97%	6,590,878
Feb 10, 2026	10.83	11.36	10.34	10.39	10.39	-3.44%	3,270,800
Feb 9, 2026	10.77	10.93	10.59	10.76	10.76	-0.46%	1,349,038
Feb 6, 2026	10.57	10.87	10.23	10.81	10.81	2.85%	1,664,054
Feb 5, 2026	11.11	11.37	10.43	10.51	10.51	-4.80%	1,438,901
Feb 4, 2026	10.42	11.15	10.20	11.04	11.04	3.56%	1,662,504
Feb 3, 2026	11.54	11.72	10.49	10.66	10.66	-9.66%	1,541,797
Feb 2, 2026	11.74	12.21	11.60	11.80	11.80	-1.01%	1,277,474
Jan 30, 2026	11.69	12.07	11.53	11.92	11.92	1.62%	1,320,135
Jan 29, 2026	12.30	12.38	11.62	11.73	11.73	-6.38%	1,529,662
Jan 28, 2026	12.68	12.87	12.44	12.53	12.53	-0.56%	1,095,377
Jan 27, 2026	12.95	12.95	12.40	12.60	12.60	-2.70%	939,960
Jan 26, 2026	12.71	13.01	12.48	12.95	12.95	1.89%	899,605
Jan 23, 2026	13.14	13.32	12.67	12.71	12.71	-2.98%	953,552
Jan 22, 2026	12.70	13.16	12.64	13.10	13.10	4.22%	1,236,638
Jan 21, 2026	12.50	12.79	12.50	12.57	12.57	0.48%	974,011
Jan 20, 2026	12.29	12.58	12.25	12.51	12.51	-1.03%	1,304,802
Jan 16, 2026	13.33	13.33	12.61	12.64	12.64	-4.96%	1,784,846
Jan 15, 2026	13.54	13.54	13.22	13.30	13.30	-1.70%	678,508
Jan 14, 2026	13.59	13.97	13.48	13.53	13.53	-1.02%	1,007,736
Jan 13, 2026	13.61	13.73	13.22	13.67	13.67	-1.73%	1,344,970
Jan 12, 2026	14.09	14.26	13.63	13.91	13.91	-1.28%	850,155
Jan 9, 2026	14.23	14.33	13.79	14.09	14.09	-0.98%	669,218
Jan 8, 2026	14.43	14.60	14.11	14.23	14.23	-2.60%	743,782