Skip to main content
RSKD logo

Riskified Ltd.

RSKDNYSETechnologySoftware - Application

$9.22Today:- (-)1Y +85.06%

As of Oct 26, 2026 close

Market cap
$1.28B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.70$8.81
Volume (live)
-
Avg. volume (3M)
2.42M

Riskified (RSKD) Historical Stock Prices

Analyze Riskified (RSKD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Riskified (RSKD) Interactive Price Chart

Interactive historical price chart showing Riskified stock price movements and trends across multiple time periods.

Loading chart...

RSKD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RSKD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.179.239.029.229.221.09M
Oct 23, 20268.899.188.779.159.151.19M
Oct 22, 20268.998.998.598.928.921.46M
Oct 21, 20268.799.098.688.958.951.81M
Oct 20, 20268.318.808.218.778.771.48M
Oct 19, 20268.348.468.228.348.341.35M
Oct 16, 20268.668.698.218.228.222.19M
Oct 15, 20267.768.767.608.618.614.25M
Oct 14, 20268.538.547.968.098.092.85M
Oct 13, 20268.538.698.398.468.462.29M
Oct 12, 20268.568.788.408.578.573.42M
Oct 9, 20268.128.578.098.538.532.50M
Oct 8, 20268.168.287.868.048.042.25M
Oct 7, 20267.738.177.668.058.053.71M
Oct 6, 20267.908.057.767.797.791.80M
Oct 5, 20267.807.967.777.817.811.06M
Oct 2, 20268.058.107.827.867.861.70M
Oct 1, 20267.928.067.767.937.932.05M
Sep 30, 20267.828.047.757.917.914.41M
Sep 29, 20267.717.747.577.717.712.15M
Sep 28, 20267.727.967.647.707.702.53M
Sep 25, 20267.858.177.717.787.783.20M
Sep 24, 20267.008.026.997.917.917.12M
Sep 23, 20267.007.166.727.147.145.92M
Sep 22, 20266.417.056.347.017.015.14M
Sep 21, 20266.356.426.236.356.35770.43K
Sep 18, 20266.226.336.146.216.21880.64K
Sep 17, 20266.286.336.196.316.31563.64K
Sep 16, 20266.336.336.126.276.27985.24K
Sep 15, 20266.216.286.086.206.20645.89K
Sep 14, 20266.146.346.106.296.29899.17K
Sep 11, 20265.966.135.966.096.09736.85K
Sep 10, 20265.925.995.795.975.97857.49K
Sep 9, 20266.136.165.915.925.921.53M
Sep 8, 20266.466.486.116.166.161.48M
Sep 4, 20266.846.846.396.516.512.56M
Sep 3, 20266.686.986.496.936.933.76M
Sep 2, 20266.196.686.116.656.653.96M
Sep 1, 20266.256.366.136.196.191.85M
Aug 31, 20266.296.426.216.296.292.85M
Aug 28, 20266.116.376.116.316.311.55M
Aug 27, 20266.066.196.056.126.121.46M
Aug 26, 20265.896.015.845.975.971.21M
Aug 25, 20265.956.015.895.945.94849.75K
Aug 24, 20265.945.985.875.955.951.22M
Aug 21, 20266.006.005.835.905.901.24M
Aug 20, 20266.076.105.875.955.951.94M
Aug 19, 20266.246.265.986.026.023.38M
Aug 18, 20266.416.416.056.166.164.52M
Aug 17, 20266.156.436.106.306.302.16M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.