Riskified Ltd. (RSKD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RSKD Historical Return
If you invested $1000 in Riskified Ltd. (RSKD) since IPO date, it would be worth $302.31 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $379.71, while $1000 invested 1 year ago would be worth $1,661.73. This corresponds to total returns of -69.77%, -62.03%, 66.17%, respectively, with annualized returns of -20.61%, -17.61%, 66.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RSKD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 8.05 | 7.86 | 7.86 | 8.1 | 7.82 | 1.7M |
| October 01, 2026 | 7.98 | 7.93 | 7.93 | 8.05 | 7.76 | 2.05M |
| September 30, 2026 | 7.82 | 7.91 | 7.91 | 8.04 | 7.75 | 4.44M |
| September 29, 2026 | 7.71 | 7.71 | 7.71 | 7.74 | 7.57 | 2.17M |
| September 28, 2026 | 7.72 | 7.7 | 7.7 | 7.96 | 7.64 | 2.53M |
| September 25, 2026 | 7.85 | 7.78 | 7.78 | 8.17 | 7.71 | 3.2M |
| September 24, 2026 | 7.01 | 7.91 | 7.91 | 8.02 | 6.99 | 7.16M |
| September 23, 2026 | 7 | 7.14 | 7.14 | 7.16 | 6.72 | 5.98M |
| September 22, 2026 | 6.41 | 7.01 | 7.01 | 7.05 | 6.34 | 5.27M |
| September 21, 2026 | 6.32 | 6.35 | 6.35 | 6.42 | 6.27 | 770,635 |
| September 18, 2026 | 6.22 | 6.21 | 6.21 | 6.33 | 6.14 | 899,464 |
| September 17, 2026 | 6.28 | 6.31 | 6.31 | 6.33 | 6.19 | 580,943 |
| September 16, 2026 | 6.33 | 6.27 | 6.27 | 6.33 | 6.12 | 985,252 |
| September 15, 2026 | 6.21 | 6.2 | 6.2 | 6.28 | 6.09 | 645,895 |
| September 11, 2026 | 5.96 | 6.09 | 6.09 | 6.13 | 5.96 | 736,944 |
| September 10, 2026 | 5.92 | 5.97 | 5.97 | 5.99 | 5.79 | 857,493 |
| September 09, 2026 | 6.13 | 5.92 | 5.92 | 6.16 | 5.91 | 1.53M |
| September 08, 2026 | 6.46 | 6.16 | 6.16 | 6.48 | 6.11 | 1.48M |
| September 04, 2026 | 6.84 | 6.51 | 6.51 | 6.84 | 6.4 | 2.56M |
| September 03, 2026 | 6.68 | 6.93 | 6.93 | 6.98 | 6.49 | 3.76M |
| September 02, 2026 | 6.19 | 6.65 | 6.65 | 6.68 | 6.11 | 3.96M |
| September 01, 2026 | 6.25 | 6.19 | 6.19 | 6.36 | 6.13 | 1.85M |
| August 31, 2026 | 6.29 | 6.29 | 6.29 | 6.43 | 6.22 | 2.85M |
| August 28, 2026 | 6.11 | 6.31 | 6.31 | 6.37 | 6.11 | 1.55M |
| August 27, 2026 | 6.06 | 6.12 | 6.12 | 6.19 | 6.05 | 1.46M |
| August 26, 2026 | 5.89 | 5.97 | 5.97 | 6.01 | 5.84 | 1.22M |
| August 25, 2026 | 5.95 | 5.94 | 5.94 | 6.01 | 5.89 | 849,749 |
| August 24, 2026 | 5.94 | 5.95 | 5.95 | 5.98 | 5.87 | 1.22M |
| August 21, 2026 | 6 | 5.9 | 5.9 | 6 | 5.84 | 1.24M |
| August 20, 2026 | 6.07 | 5.95 | 5.95 | 6.1 | 5.87 | 1.94M |
| August 19, 2026 | 6.24 | 6.02 | 6.02 | 6.26 | 5.98 | 3.41M |
| August 18, 2026 | 6.41 | 6.16 | 6.16 | 6.41 | 6.05 | 4.52M |
| August 17, 2026 | 6.15 | 6.3 | 6.3 | 6.43 | 6.1 | 2.16M |
| August 14, 2026 | 6 | 6.54 | 6.54 | 6.61 | 5.96 | 3.28M |
| August 13, 2026 | 6.14 | 6.45 | 6.45 | 6.48 | 5.92 | 2.45M |
| August 12, 2026 | 6.06 | 6.32 | 6.32 | 6.34 | 5.56 | 6.38M |
| August 11, 2026 | 5.31 | 5.27 | 5.27 | 5.34 | 5.26 | 0 |
| August 10, 2026 | 5.23 | 5.32 | 5.32 | 5.36 | 5.23 | 530,709 |
| August 07, 2026 | 5.2 | 5.35 | 5.35 | 5.35 | 5.18 | 1.26M |
| August 06, 2026 | 5.17 | 5.19 | 5.19 | 5.2 | 5.12 | 411,727 |
| August 05, 2026 | 5.21 | 5.24 | 5.24 | 5.25 | 5.15 | 523,563 |
| August 04, 2026 | 5.24 | 5.2 | 5.2 | 5.32 | 5.18 | 506,422 |
| August 03, 2026 | 5.28 | 5.22 | 5.22 | 5.32 | 5.17 | 1.16M |
| July 31, 2026 | 5.17 | 5.19 | 5.19 | 5.25 | 5.11 | 342,361 |
| July 30, 2026 | 5.35 | 5.24 | 5.24 | 5.37 | 5.15 | 467,224 |
| July 29, 2026 | 5.38 | 5.37 | 5.37 | 5.49 | 5.35 | 456,315 |
| July 28, 2026 | 5.3 | 5.38 | 5.38 | 5.4 | 5.25 | 847,530 |
| July 27, 2026 | 5.09 | 5.25 | 5.25 | 5.28 | 5.08 | 386,281 |
| July 23, 2026 | 5.02 | 4.96 | 4.96 | 5.05 | 4.93 | 850,034 |
| July 22, 2026 | 5.14 | 5.03 | 5.03 | 5.17 | 4.97 | 650,301 |
| July 21, 2026 | 5.2 | 5.17 | 5.17 | 5.25 | 5.17 | 442,625 |
| July 20, 2026 | 5.23 | 5.24 | 5.24 | 5.31 | 5.19 | 488,614 |
| July 17, 2026 | 5.08 | 5.23 | 5.23 | 5.26 | 5.08 | 437,083 |
| July 16, 2026 | 5.16 | 5.15 | 5.15 | 5.19 | 5.05 | 792,211 |
| July 15, 2026 | 5.18 | 5.15 | 5.15 | 5.23 | 5.08 | 670,468 |
| July 14, 2026 | 5.17 | 5.17 | 5.17 | 5.26 | 5.12 | 385,879 |
| July 13, 2026 | 5.15 | 5.22 | 5.22 | 5.29 | 5.15 | 725,577 |
| July 10, 2026 | 5.3 | 5.13 | 5.13 | 5.32 | 5.13 | 328,184 |
| July 09, 2026 | 5.11 | 5.26 | 5.26 | 5.26 | 5.03 | 566,458 |
| July 08, 2026 | 5.19 | 5.19 | 5.19 | 5.22 | 5.13 | 687,066 |
AD
