Riskified Ltd. (RSKD) NYSE

4.62

-0.165(-3.45%)

Updated at May 14 11:21AM

Currency In USD

RSKD Historical Return

If you invested $1000 in Riskified Ltd. (RSKD) since IPO date, it would be worth $177.69 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $966.53, while $1000 invested 1 year ago would be worth $866.79. This corresponds to total returns of -82.23%, -3.35%, -13.32%, respectively, with annualized returns of -30.26%, -1.13%, -13.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RSKD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	4.73	4.84	4.84	4.89	4.73	738,983
May 01, 2026	4.65	4.75	4.75	4.78	4.64	1.17M
April 30, 2026	4.44	4.61	4.61	4.64	4.44	461,101
April 29, 2026	4.44	4.42	4.42	4.48	4.37	549,640
April 28, 2026	4.47	4.46	4.46	4.58	4.45	488,738
April 27, 2026	4.48	4.47	4.47	4.52	4.46	421,365
April 24, 2026	4.5	4.46	4.46	4.51	4.42	777,515
April 23, 2026	4.56	4.43	4.43	4.58	4.39	498,966
April 22, 2026	4.64	4.61	4.61	4.68	4.6	631,213
April 21, 2026	4.63	4.6	4.6	4.73	4.6	603,538
April 20, 2026	4.47	4.63	4.63	4.64	4.46	463,563
April 17, 2026	4.52	4.46	4.46	4.64	4.45	603,647
April 16, 2026	4.35	4.5	4.5	4.51	4.31	778,347
April 15, 2026	4.2	4.25	4.25	4.31	4.17	2.09M
April 14, 2026	4.22	4.17	4.17	4.32	4.17	475,962
April 13, 2026	3.99	4.19	4.19	4.2	3.98	537,269
April 10, 2026	3.97	4	4	4.04	3.94	643,477
April 09, 2026	4.09	3.97	3.97	4.16	3.95	539,140
April 08, 2026	4.21	4.12	4.12	4.26	4.1	562,425
April 07, 2026	4.04	4.09	4.09	4.14	4.04	603,400
April 06, 2026	4.05	4.05	4.05	4.09	4	842,145
April 02, 2026	3.91	4.03	4.03	4.07	3.88	381,224
April 01, 2026	3.94	3.96	3.96	4.01	3.89	1.12M
March 31, 2026	3.89	3.92	3.92	3.97	3.85	729,127
March 30, 2026	3.8	3.84	3.84	3.9	3.8	524,672
March 27, 2026	3.87	3.79	3.79	3.93	3.7	743,965
March 26, 2026	3.98	3.91	3.91	4.08	3.89	1.04M
March 25, 2026	4.09	4.02	4.02	4.11	3.97	652,049
March 24, 2026	4.14	4.03	4.03	4.14	4	572,413
March 23, 2026	4.17	4.19	4.19	4.2	4.05	738,125
March 20, 2026	4.22	4.11	4.11	4.22	4.06	959,396
March 19, 2026	4.26	4.25	4.25	4.31	4.16	606,148
March 18, 2026	4.25	4.31	4.31	4.33	4.25	1.34M
March 17, 2026	4.27	4.3	4.3	4.4	4.26	721,641
March 16, 2026	4.21	4.24	4.24	4.26	4.14	726,645
March 13, 2026	4.14	4.18	4.18	4.18	4.07	654,532
March 12, 2026	4.33	4.12	4.12	4.41	4.11	539,151
March 11, 2026	4.46	4.36	4.36	4.51	4.31	603,653
March 10, 2026	4.46	4.45	4.45	4.5	4.33	817,297
March 09, 2026	4.41	4.46	4.46	4.47	4.28	906,184
March 06, 2026	4.41	4.48	4.48	4.57	4.38	1.12M
March 05, 2026	4.43	4.47	4.47	4.54	4.31	1.2M
March 04, 2026	4.88	4.42	4.42	4.9	4.41	1.83M
March 03, 2026	4.54	4.71	4.71	4.76	4.54	996,610
March 02, 2026	4.38	4.62	4.62	4.63	4.36	814,908
February 27, 2026	4.46	4.45	4.45	4.54	4.43	880,257
February 26, 2026	4.55	4.56	4.56	4.64	4.54	892,964
February 25, 2026	4.45	4.5	4.5	4.54	4.42	687,300
February 24, 2026	4.31	4.42	4.42	4.5	4.31	564,700
February 23, 2026	4.44	4.32	4.32	4.44	4.29	456,944
February 20, 2026	4.48	4.49	4.49	4.64	4.47	646,217
February 19, 2026	4.5	4.5	4.5	4.55	4.44	719,103
February 18, 2026	4.46	4.53	4.53	4.56	4.41	413,645