If you invested $1000 in Riskified Ltd. (RSKD) since IPO date, it would be worth $199.62 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $184.89, while $1000 invested 1 year ago would be worth $1,019.65. This corresponds to total returns of -80.04%, -81.51%, 1.96%, respectively, with annualized returns of -27.47%, -28.64%, 1.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 5.28 | 5.25 | 5.25 | 5.34 | 5.21 | 881,562 |
| July 06, 2026 | 5.08 | 5.25 | 5.25 | 5.28 | 5.07 | 1.15M |
| July 02, 2026 | 5.04 | 5.13 | 5.13 | 5.22 | 5.01 | 1.45M |
| July 01, 2026 | 5.03 | 5.02 | 5.02 | 5.09 | 4.98 | 2.18M |
| June 30, 2026 | 4.94 | 5.04 | 5.04 | 5.05 | 4.85 | 1.32M |
| June 29, 2026 | 5.1 | 5.02 | 5.02 | 5.14 | 4.99 | 1.08M |
| June 26, 2026 | 4.9 | 5.06 | 5.06 | 5.09 | 4.85 | 1.89M |
| June 25, 2026 | 4.87 | 4.91 | 4.91 | 5.01 | 4.83 | 1.43M |
| June 24, 2026 | 4.89 | 4.88 | 4.88 | 4.98 | 4.85 | 1.5M |
| June 23, 2026 | 4.9 | 4.92 | 4.92 | 4.99 | 4.89 | 1.49M |
| June 22, 2026 | 4.91 | 4.86 | 4.86 | 5.01 | 4.82 | 1.05M |
| June 18, 2026 | 4.93 | 4.95 | 4.95 | 4.98 | 4.88 | 1.19M |
| June 17, 2026 | 4.94 | 4.91 | 4.91 | 5 | 4.88 | 854,539 |
| June 16, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.87 | 1.05M |
| June 15, 2026 | 4.94 | 4.95 | 4.95 | 5.01 | 4.93 | 1.27M |
| June 12, 2026 | 4.91 | 4.94 | 4.94 | 5.01 | 4.89 | 1.08M |
| June 11, 2026 | 4.81 | 4.93 | 4.93 | 4.93 | 4.76 | 826,127 |
| June 10, 2026 | 4.89 | 4.84 | 4.84 | 5 | 4.84 | 1.13M |
| June 09, 2026 | 4.8 | 4.96 | 4.96 | 4.97 | 4.8 | 1.14M |
| June 08, 2026 | 4.83 | 4.84 | 4.84 | 4.93 | 4.8 | 1.14M |
| June 05, 2026 | 4.81 | 4.75 | 4.75 | 4.86 | 4.73 | 682,866 |
| June 04, 2026 | 4.81 | 4.81 | 4.81 | 4.91 | 4.81 | 591,893 |
| June 03, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.78 | 713,107 |
| June 02, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.91 | 933,706 |
| June 01, 2026 | 4.82 | 5.04 | 5.04 | 5.09 | 4.82 | 1.97M |
| May 29, 2026 | 4.79 | 4.88 | 4.88 | 4.89 | 4.74 | 1.98M |
| May 28, 2026 | 4.66 | 4.77 | 4.77 | 4.81 | 4.65 | 842,460 |
| May 27, 2026 | 4.74 | 4.64 | 4.64 | 4.81 | 4.62 | 812,288 |
| May 26, 2026 | 4.75 | 4.76 | 4.76 | 4.83 | 4.71 | 804,409 |
| May 22, 2026 | 4.8 | 4.76 | 4.76 | 4.88 | 4.75 | 576,614 |
| May 21, 2026 | 4.86 | 4.8 | 4.8 | 4.93 | 4.77 | 763,574 |
| May 20, 2026 | 4.77 | 4.89 | 4.89 | 4.91 | 4.69 | 1.21M |
| May 19, 2026 | 4.8 | 4.8 | 4.8 | 5.01 | 4.73 | 2.24M |
| May 18, 2026 | 4.61 | 4.78 | 4.78 | 4.82 | 4.55 | 2.84M |
| May 15, 2026 | 4.55 | 4.61 | 4.61 | 4.7 | 4.4 | 1.28M |
| May 14, 2026 | 4.76 | 4.64 | 4.64 | 4.8 | 4.5 | 1.43M |
| May 13, 2026 | 4.7 | 4.79 | 4.79 | 4.79 | 4.53 | 1.62M |
| May 12, 2026 | 4.71 | 4.58 | 4.58 | 4.71 | 4.55 | 643,242 |
| May 11, 2026 | 4.74 | 4.68 | 4.68 | 4.8 | 4.6 | 949,596 |
| May 08, 2026 | 4.85 | 4.79 | 4.79 | 4.87 | 4.75 | 677,801 |
| May 07, 2026 | 4.8 | 4.83 | 4.83 | 4.92 | 4.8 | 575,545 |
| May 06, 2026 | 4.82 | 4.75 | 4.75 | 4.83 | 4.7 | 470,322 |
| May 05, 2026 | 4.85 | 4.82 | 4.82 | 4.91 | 4.78 | 681,178 |