Riskified (RSKD) Price: 7.86

Riskified Ltd. (RSKD)

7.86 -0.07 (-0.88%) USD | NYSE | Oct 02, 16:00

7.90 +0.04 (+0.51%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	8.05	8.10	7.82	7.86	1.703M
Oct 01, 2026	7.92	8.06	7.765	7.93	2.056M
Sep 30, 2026	7.82	8.035	7.75	7.91	4.443M
Sep 29, 2026	7.71	7.735	7.574	7.71	2.169M
Sep 28, 2026	7.72	7.96	7.64	7.70	2.527M
Sep 25, 2026	7.85	8.17	7.71	7.78	3.214M
Sep 24, 2026	7.005	8.02	6.992	7.91	7.167M
Sep 23, 2026	7.00	7.16	6.72	7.14	6.032M
Sep 22, 2026	6.41	7.05	6.34	7.01	5.343M
Sep 21, 2026	6.35	6.415	6.23	6.35	770748.0
Sep 18, 2026	6.22	6.33	6.14	6.21	899481.0
Sep 17, 2026	6.28	6.325	6.19	6.31	580976.0
Sep 16, 2026	6.33	6.33	6.12	6.27	985384.0
Sep 15, 2026	6.21	6.28	6.085	6.20	645948.0
Sep 14, 2026	6.14	6.34	6.10	6.29	899354.0
Sep 11, 2026	5.96	6.125	5.960	6.09	736945.0
Sep 10, 2026	5.92	5.99	5.79	5.97	857496.0
Sep 09, 2026	6.13	6.16	5.91	5.92	1.528M
Sep 08, 2026	6.46	6.48	6.110	6.16	1.479M
Sep 04, 2026	6.84	6.84	6.395	6.51	2.560M
Sep 03, 2026	6.68	6.98	6.49	6.93	3.768M
Sep 02, 2026	6.19	6.68	6.11	6.65	3.961M
Sep 01, 2026	6.25	6.355	6.125	6.19	1.847M
Aug 31, 2026	6.29	6.425	6.215	6.29	2.855M
Aug 28, 2026	6.11	6.365	6.11	6.31	1.547M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks