Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	28.51	28.70	27.30	27.59	27.59	-3.90%	575,213
Mar 27, 2025	29.09	29.43	28.60	28.71	28.71	-1.68%	641,707
Mar 26, 2025	29.49	29.92	28.74	29.20	29.20	-0.95%	807,580
Mar 25, 2025	29.80	29.90	29.07	29.48	29.48	-0.74%	794,683
Mar 24, 2025	28.55	30.95	28.50	29.70	29.70	4.98%	1,216,685
Mar 21, 2025	27.96	28.52	27.50	28.29	28.29	-0.21%	2,233,037
Mar 20, 2025	29.07	29.19	28.28	28.35	28.35	-3.37%	873,959
Mar 19, 2025	29.03	29.75	28.86	29.34	29.34	1.00%	712,509
Mar 18, 2025	28.36	29.25	28.26	29.05	29.05	-0.17%	725,752
Mar 17, 2025	27.99	29.24	27.98	29.10	29.10	3.97%	867,116
Mar 14, 2025	27.09	28.04	27.00	27.99	27.99	4.48%	789,322
Mar 13, 2025	27.82	27.88	26.77	26.79	26.79	-4.63%	699,310
Mar 12, 2025	27.54	28.34	27.17	28.09	28.09	2.00%	944,697
Mar 11, 2025	28.16	28.33	27.39	27.54	27.54	-1.64%	816,291
Mar 10, 2025	28.98	29.13	27.67	28.00	28.00	-4.27%	1,366,426
Mar 7, 2025	28.12	29.27	28.07	29.25	29.25	3.39%	1,015,067
Mar 6, 2025	28.29	28.76	28.00	28.29	28.29	-1.36%	738,156
Mar 5, 2025	28.47	28.74	27.97	28.68	28.68	0.03%	921,915
Mar 4, 2025	27.96	29.12	27.95	28.67	28.67	1.13%	1,107,387
Mar 3, 2025	29.03	29.14	27.95	28.35	28.35	-2.54%	1,103,931
Feb 28, 2025	29.27	29.40	28.63	29.09	29.09	-0.78%	977,259
Feb 27, 2025	30.31	30.56	29.11	29.32	29.32	-2.91%	996,452
Feb 26, 2025	30.98	31.47	30.13	30.20	30.20	-1.88%	1,132,290
Feb 25, 2025	31.45	31.60	30.62	30.78	30.78	-2.22%	683,879
Feb 24, 2025	31.78	31.87	30.82	31.48	31.48	-0.73%	905,263
Feb 21, 2025	32.93	33.24	31.52	31.71	31.71	-2.97%	789,794
Feb 20, 2025	33.61	33.78	32.02	32.68	32.68	-3.08%	1,213,958
Feb 19, 2025	33.92	34.10	33.31	33.72	33.72	-1.35%	1,034,257
Feb 18, 2025	35.74	35.75	34.01	34.18	34.18	-3.85%	1,302,495
Feb 14, 2025	34.72	35.93	34.08	35.55	35.55	2.10%	1,545,975
Feb 13, 2025	35.30	36.45	33.70	34.82	34.82	-5.35%	1,800,670
Feb 12, 2025	37.37	37.75	36.46	36.79	36.79	-3.01%	1,744,392
Feb 11, 2025	37.93	38.48	37.58	37.93	37.93	-0.97%	535,098
Feb 10, 2025	38.58	38.98	38.09	38.30	38.30	0.47%	484,733
Feb 7, 2025	38.50	38.84	37.85	38.12	38.12	-0.37%	527,078
Feb 6, 2025	39.38	39.39	38.21	38.26	38.26	-2.60%	390,253
Feb 5, 2025	38.66	39.33	38.43	39.28	39.28	1.26%	646,824
Feb 4, 2025	38.67	39.06	38.38	38.79	38.79	0.73%	614,259
Feb 3, 2025	37.32	38.54	36.97	38.51	38.51	-0.03%	615,856
Jan 31, 2025	39.45	39.62	38.18	38.52	38.52	-1.10%	523,313
Jan 30, 2025	38.95	39.34	38.74	38.95	38.95	0.33%	566,986
Jan 29, 2025	39.04	39.25	38.41	38.82	38.82	-0.72%	614,048
Jan 28, 2025	38.81	39.52	38.33	39.10	39.10	1.32%	705,225
Jan 27, 2025	38.81	40.25	38.24	38.59	38.59	-0.80%	523,597
Jan 24, 2025	38.96	39.25	38.73	38.90	38.90	-	361,339
Jan 23, 2025	39.05	39.29	38.64	38.90	38.90	-0.99%	521,688
Jan 22, 2025	39.71	39.99	39.14	39.29	39.29	-0.63%	590,678
Jan 21, 2025	39.25	39.60	38.96	39.54	39.54	1.80%	646,552
Jan 17, 2025	39.71	39.81	38.67	38.84	38.84	-2.39%	830,583
Jan 16, 2025	39.69	40.13	39.13	39.79	39.79	-0.03%	394,678