Riskified Ltd. (RSKD)
5.935
+0.04
(+0.59%)
USD |
NYSE |
Aug 24, 16:00
5.82
-0.12
(-1.94%)
After-Hours: 20:00
Riskified Price : 5.935 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 6.00 | 6.00 | 5.835 | 5.90 | 1.243M |
| Aug 20, 2026 | 6.07 | 6.10 | 5.865 | 5.95 | 1.937M |
| Aug 19, 2026 | 6.24 | 6.26 | 5.98 | 6.02 | 3.408M |
| Aug 18, 2026 | 6.41 | 6.41 | 6.05 | 6.16 | 4.524M |
| Aug 17, 2026 | 6.15 | 6.43 | 6.10 | 6.30 | 2.161M |
| Aug 14, 2026 | 6.00 | 6.61 | 5.96 | 6.54 | 3.278M |
| Aug 13, 2026 | 6.135 | 6.48 | 5.92 | 6.45 | 2.450M |
| Aug 12, 2026 | 6.06 | 6.34 | 5.56 | 6.32 | 6.348M |
| Aug 11, 2026 | 5.31 | 5.34 | 5.26 | 5.27 | 589646.0 |
| Aug 10, 2026 | 5.23 | 5.355 | 5.23 | 5.32 | 530768.0 |
| Aug 07, 2026 | 5.20 | 5.35 | 5.18 | 5.35 | 1.262M |
| Aug 06, 2026 | 5.17 | 5.195 | 5.12 | 5.19 | 411784.0 |
| Aug 05, 2026 | 5.21 | 5.25 | 5.15 | 5.24 | 565217.0 |
| Aug 04, 2026 | 5.24 | 5.315 | 5.175 | 5.20 | 506838.0 |
| Aug 03, 2026 | 5.28 | 5.315 | 5.17 | 5.22 | 1.157M |
| Jul 31, 2026 | 5.17 | 5.25 | 5.11 | 5.19 | 342409.0 |
| Jul 30, 2026 | 5.35 | 5.365 | 5.150 | 5.24 | 467842.0 |
| Jul 29, 2026 | 5.38 | 5.485 | 5.35 | 5.37 | 456328.0 |
| Jul 28, 2026 | 5.30 | 5.399 | 5.245 | 5.38 | 847708.0 |
| Jul 27, 2026 | 5.09 | 5.28 | 5.08 | 5.25 | 386989.0 |
| Jul 24, 2026 | 5.02 | 5.069 | 5.00 | 5.02 | 279124.0 |
| Jul 23, 2026 | 5.02 | 5.05 | 4.935 | 4.96 | 850061.0 |
| Jul 22, 2026 | 5.14 | 5.17 | 4.97 | 5.03 | 650302.0 |
| Jul 21, 2026 | 5.20 | 5.25 | 5.17 | 5.17 | 443742.0 |
| Jul 20, 2026 | 5.23 | 5.31 | 5.19 | 5.24 | 488626.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Allot Ltd. | 7.52 |
| Check Point Software Technologies Ltd. | 130.56 |
| MIND C.T.I. Ltd. | 1.00 |
| NICE Ltd. (Israel) | 100.27 |
| Easylink Solutions Corp. | 0.0032 |
Price Related Metrics
| PS Ratio | 2.421 |
| Price to Book Value | 3.746 |
| Price to Free Cash Flow | 18.14 |
| Earnings Yield | -1.83% |
| Market Cap | 783.64M |