Rubrik stock
$124.11Change from previous close: −1.34%Absolute change: −$1.69
Price history
+56.11% over the period1 year: from $79.50 (October 7, 2025) to $124.11 (October 7, 2026), +56.11%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $124.11 |
| October 6, 2026 | $125.80 |
| October 5, 2026 | $122.68 |
| October 2, 2026 | $118.58 |
| October 1, 2026 | $115.40 |
| September 30, 2026 | $114.47 |
| September 29, 2026 | $114.77 |
| September 28, 2026 | $113.09 |
| September 25, 2026 | $109.55 |
| September 24, 2026 | $113.80 |
| September 23, 2026 | $115.57 |
| September 22, 2026 | $111.87 |
| September 21, 2026 | $112.96 |
| September 18, 2026 | $106.71 |
| September 17, 2026 | $107.83 |
| September 16, 2026 | $104.98 |
| September 15, 2026 | $103.55 |
| September 14, 2026 | $100.20 |
| September 11, 2026 | $86.65 |
| September 10, 2026 | $88.91 |
| September 9, 2026 | $88.82 |
| September 8, 2026 | $91.63 |
| September 4, 2026 | $93.67 |
| September 3, 2026 | $92.14 |
| September 2, 2026 | $87.18 |
| September 1, 2026 | $88.40 |
| August 31, 2026 | $93.04 |
| August 28, 2026 | $93.05 |
| August 27, 2026 | $107.02 |
| August 26, 2026 | $96.13 |
| August 25, 2026 | $92.65 |
| August 24, 2026 | $98.04 |
| August 21, 2026 | $100.09 |
| August 20, 2026 | $97.52 |
| August 19, 2026 | $99.78 |
| August 18, 2026 | $100.55 |
| August 17, 2026 | $101.02 |
| August 14, 2026 | $102.23 |
| August 13, 2026 | $105.09 |
| August 12, 2026 | $96.73 |
| August 11, 2026 | $96.93 |
| August 10, 2026 | $97.91 |
| August 7, 2026 | $90.07 |
| August 6, 2026 | $84.60 |
| August 5, 2026 | $84.81 |
| August 4, 2026 | $80.99 |
| August 3, 2026 | $74.74 |
| July 31, 2026 | $72.36 |
| July 30, 2026 | $71.58 |
| July 29, 2026 | $71.91 |
| July 28, 2026 | $71.45 |
| July 27, 2026 | $74.82 |
| July 24, 2026 | $73.24 |
| July 23, 2026 | $72.63 |
| July 22, 2026 | $73.69 |
| July 21, 2026 | $75.80 |
| July 20, 2026 | $78.18 |
| July 17, 2026 | $78.97 |
| July 16, 2026 | $79.82 |
| July 15, 2026 | $80.38 |
| July 14, 2026 | $88.05 |
| July 13, 2026 | $83.84 |
| July 10, 2026 | $84.38 |
| July 9, 2026 | $88.75 |
| July 8, 2026 | $84.40 |
| July 7, 2026 | $87.04 |
| July 6, 2026 | $87.36 |
| July 2, 2026 | $83.64 |
| July 1, 2026 | $82.01 |
| June 30, 2026 | $80.28 |
| June 29, 2026 | $76.52 |
| June 26, 2026 | $72.33 |
| June 25, 2026 | $71.02 |
| June 24, 2026 | $74.52 |
| June 23, 2026 | $74.24 |
| June 22, 2026 | $70.53 |
| June 18, 2026 | $70.22 |
| June 17, 2026 | $69.24 |
| June 16, 2026 | $69.18 |
| June 15, 2026 | $69.79 |
| June 12, 2026 | $68.19 |
| June 11, 2026 | $71.45 |
| June 10, 2026 | $71.32 |
| June 9, 2026 | $71.74 |
| June 8, 2026 | $71.73 |
| June 5, 2026 | $73.41 |
| June 4, 2026 | $77.00 |
| June 3, 2026 | $79.46 |
| June 2, 2026 | $82.33 |
| June 1, 2026 | $85.07 |
| May 29, 2026 | $78.63 |
| May 28, 2026 | $70.32 |
| May 27, 2026 | $65.81 |
| May 26, 2026 | $68.31 |
| May 22, 2026 | $66.59 |
| May 21, 2026 | $64.79 |
| May 20, 2026 | $66.89 |
| May 19, 2026 | $64.33 |
| May 18, 2026 | $64.98 |
| May 15, 2026 | $63.77 |
| May 14, 2026 | $62.80 |
| May 13, 2026 | $59.48 |
| May 12, 2026 | $60.47 |
| May 11, 2026 | $62.17 |
| May 8, 2026 | $62.34 |
| May 7, 2026 | $61.49 |
| May 6, 2026 | $57.78 |
| May 5, 2026 | $57.13 |
| May 4, 2026 | $57.93 |
| May 1, 2026 | $55.07 |
| April 30, 2026 | $53.18 |
| April 29, 2026 | $53.68 |
| April 28, 2026 | $54.58 |
| April 27, 2026 | $53.26 |
| April 24, 2026 | $52.28 |
| April 23, 2026 | $51.03 |
| April 22, 2026 | $55.24 |
| April 21, 2026 | $54.02 |
| April 20, 2026 | $53.60 |
| April 17, 2026 | $52.34 |
| April 16, 2026 | $51.94 |
| April 15, 2026 | $51.36 |
| April 14, 2026 | $48.03 |
| April 13, 2026 | $48.61 |
| April 10, 2026 | $43.81 |
| April 9, 2026 | $46.18 |
| April 8, 2026 | $51.63 |
| April 7, 2026 | $52.78 |
| April 6, 2026 | $50.90 |
| April 2, 2026 | $51.44 |
| April 1, 2026 | $48.59 |
| March 31, 2026 | $48.97 |
| March 30, 2026 | $45.58 |
| March 27, 2026 | $45.73 |
| March 26, 2026 | $47.59 |
| March 25, 2026 | $47.18 |
| March 24, 2026 | $48.07 |
| March 23, 2026 | $51.18 |
| March 20, 2026 | $49.28 |
| March 19, 2026 | $50.92 |
| March 18, 2026 | $52.09 |
| March 17, 2026 | $52.06 |
| March 16, 2026 | $51.67 |
| March 13, 2026 | $53.43 |
| March 12, 2026 | $54.02 |
| March 11, 2026 | $57.52 |
| March 10, 2026 | $55.95 |
| March 9, 2026 | $57.17 |
| March 6, 2026 | $57.17 |
| March 5, 2026 | $55.88 |
| March 4, 2026 | $54.87 |
| March 3, 2026 | $53.87 |
| March 2, 2026 | $53.69 |
| February 27, 2026 | $51.96 |
| February 26, 2026 | $54.33 |
| February 25, 2026 | $52.16 |
| February 24, 2026 | $51.04 |
| February 23, 2026 | $47.26 |
| February 20, 2026 | $50.20 |
| February 19, 2026 | $54.16 |
| February 18, 2026 | $54.39 |
| February 17, 2026 | $53.50 |
| February 13, 2026 | $54.55 |
| February 12, 2026 | $53.19 |
| February 11, 2026 | $55.12 |
| February 10, 2026 | $55.83 |
| February 9, 2026 | $54.06 |
| February 6, 2026 | $51.07 |
| February 5, 2026 | $48.34 |
| February 4, 2026 | $51.87 |
| February 3, 2026 | $52.15 |
| February 2, 2026 | $54.45 |
| January 30, 2026 | $55.95 |
| January 29, 2026 | $57.97 |
| January 28, 2026 | $63.19 |
| January 27, 2026 | $62.26 |
| January 26, 2026 | $68.32 |
| January 23, 2026 | $65.67 |
| January 22, 2026 | $65.10 |
| January 21, 2026 | $64.35 |
| January 20, 2026 | $64.88 |
| January 16, 2026 | $67.10 |
| January 15, 2026 | $69.05 |
| January 14, 2026 | $68.14 |
| January 13, 2026 | $70.82 |
| January 12, 2026 | $71.37 |
| January 9, 2026 | $70.56 |
| January 8, 2026 | $71.67 |
| January 7, 2026 | $76.87 |
| January 6, 2026 | $75.11 |
| January 5, 2026 | $73.50 |
| January 2, 2026 | $75.47 |
| December 31, 2025 | $76.48 |
| December 30, 2025 | $77.87 |
| December 29, 2025 | $78.01 |
| December 26, 2025 | $78.66 |
| December 24, 2025 | $78.80 |
| December 23, 2025 | $78.75 |
| December 22, 2025 | $79.71 |
| December 19, 2025 | $78.18 |
| December 18, 2025 | $75.91 |
| December 17, 2025 | $73.19 |
| December 16, 2025 | $77.91 |
| December 15, 2025 | $79.89 |
| December 12, 2025 | $81.53 |
| December 11, 2025 | $87.08 |
| December 10, 2025 | $89.91 |
| December 9, 2025 | $91.31 |
| December 8, 2025 | $89.10 |
| December 5, 2025 | $86.27 |
| December 4, 2025 | $70.43 |
| December 3, 2025 | $71.41 |
| December 2, 2025 | $69.40 |
| December 1, 2025 | $68.60 |
| November 28, 2025 | $69.32 |
| November 26, 2025 | $68.17 |
| November 25, 2025 | $68.89 |
| November 24, 2025 | $67.39 |
| November 21, 2025 | $66.59 |
| November 20, 2025 | $67.69 |
| November 19, 2025 | $70.08 |
| November 18, 2025 | $68.80 |
| November 17, 2025 | $69.69 |
| November 14, 2025 | $71.55 |
| November 13, 2025 | $70.51 |
| November 12, 2025 | $73.95 |
| November 11, 2025 | $75.63 |
| November 10, 2025 | $76.07 |
| November 7, 2025 | $73.03 |
| November 6, 2025 | $71.53 |
| November 5, 2025 | $72.35 |
| November 4, 2025 | $72.60 |
| November 3, 2025 | $75.80 |
| October 31, 2025 | $75.27 |
| October 30, 2025 | $71.05 |
| October 29, 2025 | $71.92 |
| October 28, 2025 | $76.12 |
| October 27, 2025 | $77.79 |
| October 24, 2025 | $76.99 |
| October 23, 2025 | $76.86 |
| October 22, 2025 | $76.85 |
| October 21, 2025 | $79.88 |
| October 20, 2025 | $78.81 |
| October 17, 2025 | $77.22 |
| October 16, 2025 | $78.64 |
| October 15, 2025 | $79.06 |
| October 14, 2025 | $78.17 |
| October 13, 2025 | $83.19 |
| October 10, 2025 | $82.34 |
| October 9, 2025 | $86.10 |
| October 8, 2025 | $84.25 |
| October 7, 2025 | $79.50 |
At a glance
The company
Provide data security, cyber recovery, and threat analytics solutions for enterprises across multiple sectors
Latest results
Quarter to July 31, 2026 · EPS $0.20 (estimate $0.04)
Where the price stands
52-wk low$42.25
$124.11
52-wk high$127.90
−2.96% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +35.45% | +1.89% |
| Year to date | +62.28% | +14.22% |
| 1 year | +56.11% | +16.00% |
Analysts · 28 analysts
Average target$120.15−3.19% vs. price
Buy 28 · Hold 0 · Sell 0 · Strong buy
Latest news
All newsThe business in numbers
Revenue
$427.26M
Latest quarter · Q to Jul 2026
Net income
-$61.78M
Latest quarter · Q to Jul 2026
Net margin
-14.5%
Latest quarter · Q to Jul 2026
Numbers and valuation
Full valuation- Market cap
- $25.89B
- P/E
- Data not available
- EPS
- -$1.27
- Volume
- 2.57M
- Dividend yield
- 0.00%
More on Rubrik
- Rubrik revenue and financials
- Rubrik valuation
- Rubrik stock return
- Rubrik employees, headquarters and business
Where it belongs
Similar companies
Technology sector: companies in the same industry and close in size.
