NYSE - Nasdaq Real Time Price USD

Rubrik, Inc. (RBRK)

76.88

+0.31

+(0.40%)

At close: 4:00:02 PM EDT

77.40

+0.52

+(0.68%)

After hours: 6:55:09 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	77.13	79.79	76.00	76.88	76.88	3,232,042
May 8, 2025	77.00	77.97	75.27	76.57	76.57	2,118,000
May 7, 2025	74.18	76.33	74.00	75.81	75.81	1,791,500
May 6, 2025	72.15	74.59	71.31	74.24	74.24	2,274,900
May 5, 2025	72.24	77.34	72.24	74.67	74.67	4,007,300
May 2, 2025	72.92	73.68	71.73	73.33	73.33	2,333,600
May 1, 2025	71.58	72.33	70.01	71.11	71.11	2,049,300
Apr 30, 2025	69.15	70.66	67.70	70.53	70.53	1,299,100
Apr 29, 2025	70.00	71.55	69.51	70.74	70.74	2,591,000
Apr 28, 2025	69.31	70.19	68.29	69.76	69.76	3,092,900
Apr 25, 2025	68.12	69.85	67.53	69.84	69.84	1,545,000
Apr 24, 2025	65.81	68.59	65.81	68.21	68.21	2,254,400
Apr 23, 2025	64.58	68.18	64.52	65.55	65.55	3,189,400
Apr 22, 2025	61.50	62.88	60.08	61.89	61.89	2,424,200
Apr 21, 2025	61.30	61.61	57.90	59.28	59.28	2,531,900
Apr 17, 2025	62.34	62.91	60.73	61.61	61.61	2,247,400
Apr 16, 2025	61.62	63.58	60.31	62.32	62.32	2,345,800
Apr 15, 2025	60.86	63.38	60.45	63.31	63.31	2,755,700
Apr 14, 2025	61.30	62.71	59.07	60.05	60.05	2,491,000
Apr 11, 2025	58.87	59.36	56.01	59.01	59.01	2,990,500
Apr 10, 2025	59.97	61.34	57.75	58.35	58.35	2,585,100
Apr 9, 2025	53.31	62.63	52.38	61.69	61.69	4,530,100
Apr 8, 2025	57.17	57.64	51.71	52.81	52.81	3,817,800
Apr 7, 2025	48.54	56.91	47.35	53.02	53.02	3,460,000
Apr 4, 2025	54.58	55.20	49.12	51.77	51.77	2,631,800
Apr 3, 2025	59.26	60.78	56.69	57.45	57.45	2,846,700
Apr 2, 2025	59.76	63.85	59.76	62.43	62.43	1,782,400
Apr 1, 2025	61.00	61.29	58.75	60.47	60.47	2,062,200
Mar 31, 2025	61.75	61.80	58.66	60.98	60.98	5,121,300
Mar 28, 2025	65.20	65.32	61.42	63.66	63.66	3,232,400
Mar 27, 2025	67.72	68.73	65.18	66.00	66.00	2,532,000
Mar 26, 2025	70.06	71.42	67.01	68.61	68.61	4,743,100
Mar 25, 2025	73.79	76.11	73.40	74.28	74.28	2,536,400
Mar 24, 2025	70.00	73.82	69.28	73.46	73.46	2,946,900
Mar 21, 2025	68.24	69.42	67.40	68.19	68.19	3,935,800
Mar 20, 2025	69.58	71.74	69.00	70.19	70.19	2,635,700
Mar 19, 2025	70.13	71.93	69.28	70.96	70.96	2,390,700
Mar 18, 2025	70.55	71.44	68.75	70.01	70.01	2,174,700
Mar 17, 2025	70.00	72.41	68.11	70.84	70.84	3,314,100
Mar 14, 2025	67.80	71.20	64.80	70.64	70.64	7,273,300
Mar 13, 2025	56.48	57.11	55.00	55.28	55.28	2,710,800
Mar 12, 2025	59.39	59.92	56.55	57.11	57.11	2,136,200
Mar 11, 2025	51.57	55.08	51.09	53.82	53.82	2,296,300
Mar 10, 2025	55.01	55.90	51.45	51.84	51.84	2,486,900
Mar 7, 2025	58.25	59.15	54.51	57.35	57.35	2,306,900
Mar 6, 2025	60.71	62.23	58.21	58.59	58.59	1,288,600
Mar 5, 2025	61.16	63.23	59.56	62.85	62.85	1,135,100
Mar 4, 2025	59.48	63.06	58.18	61.56	61.56	1,681,200
Mar 3, 2025	66.41	68.32	60.98	61.37	61.37	1,428,900
Feb 28, 2025	64.00	65.26	62.64	65.12	65.12	1,686,200
Feb 27, 2025	67.00	68.14	64.23	64.30	64.30	1,414,500
Feb 26, 2025	65.02	67.21	65.01	65.84	65.84	1,108,200
Feb 25, 2025	67.54	67.58	62.59	63.86	63.86	1,863,700
Feb 24, 2025	69.26	69.26	65.19	67.72	67.72	2,779,500
Feb 21, 2025	71.03	72.70	69.19	69.70	69.70	1,934,800
Feb 20, 2025	73.50	73.55	68.58	72.22	72.22	2,481,300
Feb 19, 2025	76.50	76.86	73.20	74.19	74.19	1,977,100
Feb 18, 2025	77.99	78.40	75.00	78.09	78.09	1,954,000
Feb 14, 2025	79.80	79.80	76.56	77.54	77.54	1,201,500
Feb 13, 2025	78.30	80.00	77.07	78.72	78.72	2,015,100
Feb 12, 2025	72.42	78.28	71.20	77.55	77.55	2,090,600
Feb 11, 2025	76.10	76.78	72.52	72.90	72.90	1,970,000
Feb 10, 2025	74.90	77.71	74.90	76.96	76.96	2,257,600
Feb 7, 2025	75.55	79.05	74.14	74.49	74.49	1,792,200
Feb 6, 2025	76.06	76.55	74.13	75.34	75.34	1,441,700
Feb 5, 2025	74.50	75.98	73.88	75.59	75.59	1,195,700
Feb 4, 2025	70.61	74.19	70.10	74.08	74.08	2,133,600
Feb 3, 2025	70.19	71.81	68.74	70.87	70.87	2,213,900
Jan 31, 2025	75.26	77.22	73.25	73.27	73.27	1,465,300
Jan 30, 2025	74.51	76.21	72.80	74.03	74.03	1,335,600
Jan 29, 2025	73.50	75.25	71.76	74.11	74.11	2,297,300
Jan 28, 2025	70.46	74.50	69.02	73.19	73.19	2,438,900
Jan 27, 2025	68.36	73.28	67.40	69.01	69.01	2,071,000
Jan 24, 2025	71.01	71.96	70.41	70.99	70.99	1,190,100
Jan 23, 2025	70.50	71.64	69.52	70.31	70.31	1,735,200
Jan 22, 2025	72.56	73.10	70.92	71.35	71.35	1,582,800
Jan 21, 2025	69.22	72.19	68.51	71.36	71.36	2,446,100
Jan 17, 2025	69.60	70.10	67.33	67.90	67.90	4,411,000
Jan 16, 2025	65.02	68.58	62.53	68.24	68.24	2,424,000
Jan 15, 2025	66.52	68.75	64.56	66.73	66.73	2,527,800
Jan 14, 2025	65.40	66.00	63.73	65.09	65.09	1,743,300
Jan 13, 2025	64.24	66.29	62.74	65.05	65.05	2,613,100
Jan 10, 2025	62.25	64.00	60.53	63.46	63.46	1,900,700
Jan 8, 2025	62.60	65.00	62.06	63.19	63.19	2,325,300
Jan 7, 2025	68.95	69.59	63.60	64.34	64.34	3,167,200
Jan 6, 2025	69.00	70.58	65.82	68.50	68.50	3,333,900
Jan 3, 2025	66.97	69.36	65.08	66.90	66.90	2,607,600
Jan 2, 2025	65.72	66.87	64.05	66.35	66.35	1,645,200
Dec 31, 2024	68.07	68.46	65.05	65.36	65.36	1,720,600
Dec 30, 2024	66.61	71.30	65.58	68.27	68.27	3,724,100
Dec 27, 2024	68.79	68.79	66.56	68.35	68.35	2,177,600
Dec 26, 2024	68.84	69.69	67.55	68.38	68.38	1,711,800
Dec 24, 2024	66.91	69.64	64.30	67.93	67.93	1,724,400
Dec 23, 2024	66.56	67.94	65.08	67.17	67.17	2,451,300
Dec 20, 2024	64.88	67.83	63.85	66.12	66.12	8,305,700
Dec 19, 2024	68.84	70.42	65.10	66.98	66.98	5,121,300
Dec 18, 2024	72.70	72.91	67.05	68.05	68.05	5,415,400
Dec 17, 2024	75.00	75.22	71.87	72.97	72.97	3,890,100
Dec 16, 2024	71.95	75.79	71.80	75.51	75.51	4,062,000
Dec 13, 2024	71.14	72.69	69.68	72.18	72.18	5,634,700
Dec 12, 2024	70.00	74.99	70.00	74.19	74.19	2,703,300
Dec 11, 2024	69.71	72.08	69.41	70.42	70.42	2,477,500
Dec 10, 2024	69.50	73.90	67.65	69.23	69.23	3,889,200
Dec 9, 2024	63.94	70.18	63.35	69.79	69.79	5,866,200
Dec 6, 2024	65.68	72.66	62.06	64.63	64.63	17,262,400
Dec 5, 2024	52.30	54.90	52.02	53.66	53.66	3,940,400
Dec 4, 2024	51.51	54.00	51.32	52.62	52.62	2,278,500
Dec 3, 2024	48.69	51.17	48.15	50.93	50.93	1,277,200
Dec 2, 2024	51.10	51.80	49.28	49.43	49.43	1,106,900
Nov 29, 2024	50.07	51.99	50.06	50.82	50.82	518,400
Nov 27, 2024	50.06	50.77	48.94	49.66	49.66	717,700
Nov 26, 2024	50.27	51.30	49.77	50.02	50.02	978,900
Nov 25, 2024	51.08	52.75	49.85	50.39	50.39	2,102,900
Nov 22, 2024	49.38	51.58	49.37	51.05	51.05	1,713,500
Nov 21, 2024	46.00	49.73	46.00	49.12	49.12	1,848,300
Nov 20, 2024	45.00	45.49	43.76	45.15	45.15	923,900
Nov 19, 2024	43.26	44.28	42.50	44.21	44.21	756,300
Nov 18, 2024	43.61	44.29	43.08	43.83	43.83	750,100
Nov 15, 2024	44.07	44.68	42.01	43.24	43.24	1,627,400
Nov 14, 2024	44.52	45.16	43.44	44.50	44.50	836,500
Nov 13, 2024	45.00	45.61	43.65	44.58	44.58	1,406,400
Nov 12, 2024	43.95	45.00	43.63	44.81	44.81	951,000
Nov 11, 2024	45.22	45.90	43.48	44.32	44.32	1,014,800
Nov 8, 2024	44.30	45.09	43.80	44.76	44.76	1,492,300
Nov 7, 2024	43.60	44.98	43.30	44.47	44.47	1,286,300
Nov 6, 2024	42.99	44.13	42.81	43.29	43.29	1,280,500
Nov 5, 2024	41.50	42.45	41.18	41.55	41.55	667,700
Nov 4, 2024	41.00	42.15	40.98	41.52	41.52	870,300
Nov 1, 2024	41.44	41.94	41.02	41.38	41.38	1,110,600
Oct 31, 2024	42.71	42.96	41.05	41.26	41.26	865,000
Oct 30, 2024	42.73	42.99	41.50	42.60	42.60	1,226,000
Oct 29, 2024	41.07	43.95	40.80	42.60	42.60	2,972,300
Oct 28, 2024	39.40	41.00	39.40	40.58	40.58	1,002,800
Oct 25, 2024	39.34	40.79	39.11	39.40	39.40	1,519,600
Oct 24, 2024	37.79	39.12	37.67	38.91	38.91	1,080,900
Oct 23, 2024	38.30	38.56	37.38	37.69	37.69	785,000
Oct 22, 2024	38.52	38.92	37.65	38.61	38.61	1,705,800
Oct 21, 2024	39.66	39.98	38.16	38.52	38.52	1,256,200
Oct 18, 2024	39.71	41.33	39.17	39.54	39.54	2,251,100
Oct 17, 2024	39.00	40.75	38.62	39.48	39.48	1,859,300
Oct 16, 2024	39.32	39.42	38.29	38.87	38.87	965,300
Oct 15, 2024	39.26	40.04	38.93	39.13	39.13	1,576,300
Oct 14, 2024	39.55	39.91	38.90	39.26	39.26	1,383,300
Oct 11, 2024	38.73	40.36	38.47	39.54	39.54	3,456,100
Oct 10, 2024	35.62	38.93	35.62	38.71	38.71	4,592,200
Oct 9, 2024	34.84	36.00	34.62	35.99	35.99	2,612,800
Oct 8, 2024	33.00	35.09	32.73	34.63	34.63	3,615,000
Oct 7, 2024	32.95	33.20	32.53	32.95	32.95	1,160,600
Oct 4, 2024	32.86	33.30	32.00	33.19	33.19	2,560,100
Oct 3, 2024	31.27	32.89	31.01	32.60	32.60	1,896,400
Oct 2, 2024	31.25	31.71	30.36	31.39	31.39	1,326,700
Oct 1, 2024	31.93	31.95	30.67	31.36	31.36	2,016,200
Sep 30, 2024	31.96	32.39	31.26	32.15	32.15	2,021,000
Sep 27, 2024	31.75	32.33	31.05	31.96	31.96	2,537,900
Sep 26, 2024	31.58	31.93	30.35	31.74	31.74	2,684,700
Sep 25, 2024	33.62	33.67	31.09	31.52	31.52	2,894,700
Sep 24, 2024	33.62	33.82	33.19	33.55	33.55	1,322,000
Sep 23, 2024	32.89	33.61	32.66	33.37	33.37	1,282,200
Sep 20, 2024	32.25	33.72	31.92	33.29	33.29	10,241,700
Sep 19, 2024	32.29	33.13	32.18	32.70	32.70	3,312,200
Sep 18, 2024	31.90	32.23	31.10	31.54	31.54	2,978,400
Sep 17, 2024	31.00	32.45	30.36	32.24	32.24	3,435,200
Sep 16, 2024	31.49	31.74	30.76	31.38	31.38	3,128,400
Sep 13, 2024	30.93	31.00	30.09	30.50	30.50	3,276,300
Sep 12, 2024	31.95	32.24	30.24	30.75	30.75	5,274,100
Sep 11, 2024	30.96	33.90	30.58	33.50	33.50	5,368,100
Sep 10, 2024	29.85	31.75	29.18	31.58	31.58	4,098,500
Sep 9, 2024	31.00	32.43	30.84	32.06	32.06	3,111,600
Sep 6, 2024	32.18	32.62	30.64	30.72	30.72	1,042,300
Sep 5, 2024	32.61	32.97	32.01	32.14	32.14	636,200
Sep 4, 2024	32.61	33.41	31.83	32.63	32.63	570,700
Sep 3, 2024	34.32	35.08	32.77	32.86	32.86	623,000
Aug 30, 2024	34.00	34.99	34.00	34.82	34.82	1,415,700
Aug 29, 2024	34.43	35.20	33.64	33.77	33.77	454,400
Aug 28, 2024	35.17	35.26	33.45	34.21	34.21	741,000
Aug 27, 2024	35.53	35.90	35.18	35.42	35.42	372,200
Aug 26, 2024	35.45	35.86	34.94	35.59	35.59	603,900
Aug 23, 2024	36.23	37.00	34.80	34.95	34.95	799,500
Aug 22, 2024	36.50	36.96	36.00	36.17	36.17	737,400
Aug 21, 2024	36.20	36.72	35.16	36.36	36.36	901,800
Aug 20, 2024	35.76	36.25	35.39	35.95	35.95	467,800
Aug 19, 2024	33.75	36.37	33.75	35.86	35.86	1,205,700
Aug 16, 2024	33.66	34.86	33.15	33.41	33.41	969,000
Aug 15, 2024	32.11	33.65	32.00	33.62	33.62	1,266,000
Aug 14, 2024	32.30	32.59	31.69	31.71	31.71	815,200
Aug 13, 2024	31.98	32.73	31.52	32.11	32.11	604,100
Aug 12, 2024	31.75	31.94	31.01	31.29	31.29	351,800
Aug 9, 2024	31.26	32.46	30.97	31.75	31.75	648,300
Aug 8, 2024	31.47	32.03	30.28	31.49	31.49	561,400
Aug 7, 2024	31.59	31.86	30.71	31.09	31.09	944,500
Aug 6, 2024	30.81	31.07	29.66	30.96	30.96	866,700
Aug 5, 2024	28.99	30.75	28.60	30.05	30.05	1,197,900
Aug 2, 2024	33.88	33.94	30.81	31.05	31.05	1,166,800
Aug 1, 2024	37.14	37.46	34.52	34.58	34.58	1,199,200
Jul 31, 2024	36.93	38.50	36.76	37.20	37.20	1,156,000
Jul 30, 2024	34.64	36.85	34.64	36.61	36.61	1,029,700
Jul 29, 2024	35.00	36.16	34.53	34.60	34.60	589,000
Jul 26, 2024	35.00	35.27	34.04	34.71	34.71	541,500
Jul 25, 2024	34.65	35.48	33.66	34.42	34.42	860,900
Jul 24, 2024	36.09	36.47	34.61	35.00	35.00	1,019,000
Jul 23, 2024	34.56	36.42	34.32	36.41	36.41	807,800
Jul 22, 2024	34.00	34.56	33.51	34.54	34.54	329,300
Jul 19, 2024	34.00	34.42	33.32	33.86	33.86	761,200
Jul 18, 2024	34.95	35.25	33.58	34.00	34.00	735,100
Jul 17, 2024	33.48	34.86	33.30	34.74	34.74	842,700
Jul 16, 2024	34.36	34.62	33.73	34.00	34.00	1,082,100
Jul 15, 2024	34.47	35.46	34.09	34.29	34.29	1,226,500
Jul 12, 2024	33.00	33.89	32.52	33.85	33.85	582,400
Jul 11, 2024	33.51	34.12	32.80	32.99	32.99	814,800
Jul 10, 2024	32.90	33.22	32.16	33.19	33.19	571,000
Jul 9, 2024	32.22	33.00	31.45	32.65	32.65	1,038,400
Jul 8, 2024	32.64	32.99	31.85	32.01	32.01	792,000
Jul 5, 2024	30.00	32.80	30.00	32.76	32.76	1,627,800
Jul 3, 2024	30.30	30.72	29.90	29.93	29.93	1,159,600
Jul 2, 2024	30.15	30.52	29.54	29.90	29.90	730,900
Jul 1, 2024	31.01	31.50	29.75	30.00	30.00	1,118,500
Jun 28, 2024	30.65	31.50	30.11	30.66	30.66	1,610,400
Jun 27, 2024	29.48	30.73	29.23	30.65	30.65	550,000
Jun 26, 2024	30.05	30.54	29.12	29.72	29.72	877,600
Jun 25, 2024	29.98	30.96	29.51	30.37	30.37	631,900
Jun 24, 2024	28.54	30.51	28.35	30.16	30.16	1,111,000
Jun 21, 2024	29.94	30.25	28.34	28.65	28.65	3,284,600
Jun 20, 2024	30.57	30.57	29.52	29.67	29.67	1,188,400
Jun 18, 2024	30.99	31.16	30.52	30.65	30.65	553,100
Jun 17, 2024	32.21	32.27	30.81	31.07	31.07	922,200
Jun 14, 2024	30.49	32.55	29.65	32.50	32.50	1,255,000
Jun 13, 2024	32.76	33.44	30.78	31.11	31.11	1,273,700
Jun 12, 2024	36.57	36.90	31.69	32.12	32.12	4,066,600
Jun 11, 2024	35.62	36.41	35.09	35.26	35.26	1,896,800
Jun 10, 2024	33.88	36.19	33.87	35.76	35.76	956,000
Jun 7, 2024	33.28	34.13	32.68	33.83	33.83	656,200
Jun 6, 2024	32.00	33.67	31.75	33.28	33.28	1,136,900
Jun 5, 2024	31.02	31.47	30.40	31.40	31.40	422,400
Jun 4, 2024	30.54	31.80	30.40	30.75	30.75	607,300
Jun 3, 2024	30.50	31.59	30.50	30.81	30.81	642,400
May 31, 2024	30.70	30.98	29.24	30.48	30.48	1,187,700
May 30, 2024	32.75	32.91	29.40	30.26	30.26	1,200,100
May 29, 2024	32.20	33.28	31.84	33.02	33.02	593,400
May 28, 2024	33.85	34.54	32.26	32.46	32.46	694,200
May 24, 2024	32.82	34.26	32.82	33.56	33.56	475,800
May 23, 2024	34.22	34.38	32.65	32.76	32.76	782,100
May 22, 2024	35.46	35.94	33.80	33.97	33.97	654,700
May 21, 2024	36.10	36.21	35.05	35.38	35.38	451,700
May 20, 2024	36.70	37.40	35.51	36.07	36.07	1,097,400
May 17, 2024	34.86	36.57	34.51	36.57	36.57	1,090,500
May 16, 2024	34.40	35.71	34.11	34.86	34.86	743,400
May 15, 2024	34.18	34.89	33.72	34.36	34.36	568,600
May 14, 2024	33.20	34.27	32.88	33.98	33.98	687,600
May 13, 2024	33.34	33.73	32.67	32.79	32.79	488,700
May 10, 2024	33.90	34.53	33.47	33.52	33.52	611,200

IOT Samsara Inc.

43.30

-0.28%

GTLB GitLab Inc.

49.16

-0.75%

NET Cloudflare, Inc.

132.34

+6.46%

KVYO Klaviyo, Inc.

33.39

+0.45%

ZS Zscaler, Inc.

233.06

-0.04%

OKTA Okta, Inc.

119.45

-1.08%

CYBR CyberArk Software Ltd.

359.51

-1.36%

CFLT Confluent, Inc.

20.65

-1.57%

TOST Toast, Inc.

40.84

+11.43%

CRWV CoreWeave, Inc.

51.37

-6.60%