Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 102.56 | 108.97 | 101.38 | 107.83 | 4m |
| September 16, 2026 | 101.97 | 105.55 | 101.00 | 104.98 | 3m |
| September 15, 2026 | 98.00 | 103.68 | 97.60 | 103.55 | 4m |
| September 14, 2026 | 90.15 | 100.51 |
Based on reports through January 31, 2026
Share count is a period average, so market cap is approximate.
Rubrik makes backup designed on the assumption that an attacker is already inside the network.
Ransomware changed what a backup must do: the old enemy was a failed disk, the new one is an intruder who deliberately hunts down and encrypts the backups themselves. A copy is therefore made immutable, and the system shows the moment at which the data was still clean, so that exact state can be restored.
It is sold by subscription, so revenue is predictable and grows with the volume of protected data. It is bought by management rather than only by the operations team — recovery after an attack became a board-level question. Risks: competition from long-established backup vendors and cloud services, and losses during the growth phase. The company pays no dividend.
Address:3495 DEER CREEK ROAD, PALO ALTO, CA, 94304, US
| 3.5bn |
| CRWVCoreWeave, Inc. | 80.34 | +0.57 % | 2.4bn |
| CRWDCrowdStrike Holdings, Inc. | 239.63 | −2.47 % | 2.2bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 89.12 |
| 100.20 |
| 5m |
| September 11, 2026 | 89.90 | 90.24 | 85.78 | 86.65 | 3m |
| September 10, 2026 | 88.82 | 92.92 | 87.13 | 88.91 | 3m |
| September 09, 2026 | 92.02 | 93.00 | 88.70 | 88.82 | 3m |
| September 08, 2026 | 93.27 | 93.31 | 89.82 | 91.63 | 2m |
| September 04, 2026 | 92.14 | 94.61 | 91.77 | 93.67 | 2m |
| September 03, 2026 | 89.33 | 93.00 | 88.90 | 92.14 | 4m |
| September 02, 2026 | 89.00 | 89.58 | 86.02 | 87.18 | 3m |
| September 01, 2026 | 91.70 | 94.00 | 87.60 | 88.40 | 3m |
| August 31, 2026 | 92.83 | 93.51 | 88.69 | 93.04 | 5m |
| August 28, 2026 | 98.95 | 107.37 | 93.00 | 93.05 | 9m |
| August 27, 2026 | 101.99 | 107.91 | 101.50 | 107.02 | 9m |
| August 26, 2026 | 90.50 | 96.99 | 90.50 | 96.13 | 2m |
| August 25, 2026 | 97.98 | 98.79 | 90.15 | 92.65 | 4m |
| August 24, 2026 | 99.47 | 100.44 | 97.02 | 98.04 | 2m |
| August 21, 2026 | 97.12 | 100.34 | 94.64 | 100.09 | 2m |
| August 20, 2026 | 99.72 | 100.63 | 97.29 | 97.52 | 3m |