Riskified Stock Price History
NYSE: RSKDConsumer DiscretionaryBusiness ServicesUSD
8.53+0.49 (+6.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RSKD price history at a glance
The price history for Riskified (RSKD) on this page begins on July 26, 2021, when the stock closed at $27.42; it most recently closed at $8.53 on October 5, 2026. The highest price in this record is $40.48, reached on September 6, 2021; the latest close is 78.9% below that peak. Across the 4 complete calendar years in the table, RSKD finished higher in 2 and lower in 2. Its best year was 2024 (+3.2%) and its worst was 2022 (-41.2%).
Over roughly 5 years the share price changed -68.9%, a -20.1% compound annual price return (excluding dividends). In the last 12 months alone, RSKD has gained 83.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $40.48
- Date of high
- Sep 6, 2021
- Low since 2021
- $3.43
- Date of low
- Oct 3, 2022
- 52-week high
- $8.57
- 52-week low
- $3.70
- IPO year
- 2021
- Last close
- $8.53
RSKD returns
1 week
+8.52%
1 month
+44.09%
3 months
+66.28%
6 months
+113.25%
Year to date
+71.63%
1 year
+83.44%
3 years
+134.99%
5 years
-54.26%
RSKD price return, excluding dividends.
RSKD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.53 | +77.34% |
| 2025 | 4.81 | -0.41% |
| 2024 | 4.83 | +3.21% |
| 2023 | 4.68 | +1.30% |
| 2022 | 4.62 | -41.22% |
| 2021* | 7.86 | -71.33% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RSKD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.12 | 8.57 | 8.09 | 8.53 | +6.09% | |
| 8.16 | 8.28 | 7.86 | 8.04 | -0.12% | |
| 7.73 | 8.17 | 7.66 | 8.05 | +3.34% | |
| 7.90 | 8.05 | 7.77 | 7.79 | -0.26% | |
| 7.80 | 7.96 | 7.77 | 7.81 | -0.64% | |
| 8.05 | 8.10 | 7.82 | 7.86 | -0.88% | |
| 7.92 | 8.06 | 7.77 | 7.93 | +0.25% | |
| 7.82 | 8.04 | 7.75 | 7.91 | +2.59% | |
| 7.71 | 7.74 | 7.57 | 7.71 | +0.13% | |
| 7.72 | 7.96 | 7.64 | 7.70 | -1.03% | |
| 7.85 | 8.17 | 7.71 | 7.78 | -1.64% | |
| 7.01 | 8.02 | 6.99 | 7.91 | +10.78% | |
| 7.00 | 7.16 | 6.72 | 7.14 | +1.85% | |
| 6.41 | 7.05 | 6.34 | 7.01 | +10.39% | |
| 6.35 | 6.42 | 6.23 | 6.35 | +2.25% | |
| 6.22 | 6.33 | 6.14 | 6.21 | -1.58% | |
| 6.28 | 6.33 | 6.19 | 6.31 | +0.64% | |
| 6.33 | 6.33 | 6.12 | 6.27 | +1.13% | |
| 6.21 | 6.28 | 6.09 | 6.20 | -1.43% | |
| 6.14 | 6.34 | 6.10 | 6.29 | +3.28% | |
| 5.96 | 6.13 | 5.96 | 6.09 | +2.01% | |
| 5.92 | 5.99 | 5.79 | 5.97 | +0.84% | |
| 6.13 | 6.16 | 5.91 | 5.92 | -3.90% | |
| 6.46 | 6.48 | 6.11 | 6.16 | -5.38% | |
| 6.84 | 6.84 | 6.40 | 6.51 | -6.06% | |
| 6.68 | 6.98 | 6.49 | 6.93 | +4.21% | |
| 6.19 | 6.68 | 6.11 | 6.65 | +7.43% | |
| 6.25 | 6.36 | 6.13 | 6.19 | -1.59% | |
| 6.29 | 6.43 | 6.22 | 6.29 | -0.32% | |
| 6.11 | 6.37 | 6.11 | 6.31 | +3.10% | |
| 6.06 | 6.19 | 6.05 | 6.12 | +2.51% | |
| 5.89 | 6.01 | 5.84 | 5.97 | +0.51% | |
| 5.95 | 6.01 | 5.89 | 5.94 | -0.17% | |
| 5.94 | 5.98 | 5.87 | 5.95 | +0.85% | |
| 6.00 | 6.00 | 5.84 | 5.90 | -0.84% | |
| 6.07 | 6.10 | 5.87 | 5.95 | -1.16% | |
| 6.24 | 6.26 | 5.98 | 6.02 | -2.27% | |
| 6.41 | 6.41 | 6.05 | 6.16 | -2.22% | |
| 6.15 | 6.43 | 6.10 | 6.30 | -3.67% | |
| 6.00 | 6.61 | 5.96 | 6.54 | +1.40% | |
| 6.14 | 6.48 | 5.92 | 6.45 | +2.06% | |
| 6.06 | 6.34 | 5.56 | 6.32 | +19.92% | |
| 5.31 | 5.34 | 5.26 | 5.27 | -0.94% | |
| 5.23 | 5.36 | 5.23 | 5.32 | -0.56% | |
| 5.20 | 5.35 | 5.18 | 5.35 | +3.08% | |
| 5.17 | 5.20 | 5.12 | 5.19 | -0.95% | |
| 5.21 | 5.25 | 5.15 | 5.24 | +0.77% | |
| 5.24 | 5.32 | 5.18 | 5.20 | -0.38% | |
| 5.28 | 5.32 | 5.17 | 5.22 | +0.58% | |
| 5.17 | 5.25 | 5.11 | 5.19 | -0.95% | |
| 5.35 | 5.37 | 5.15 | 5.24 | -2.42% | |
| 5.38 | 5.49 | 5.35 | 5.37 | -0.19% | |
| 5.30 | 5.40 | 5.25 | 5.38 | +2.48% | |
| 5.09 | 5.28 | 5.08 | 5.25 | +4.58% | |
| 5.02 | 5.07 | 5.00 | 5.02 | +1.21% | |
| 5.02 | 5.05 | 4.94 | 4.96 | -1.39% | |
| 5.14 | 5.17 | 4.97 | 5.03 | -2.71% | |
| 5.20 | 5.25 | 5.17 | 5.17 | -1.34% | |
| 5.23 | 5.31 | 5.19 | 5.24 | +0.19% | |
| 5.08 | 5.26 | 5.08 | 5.23 | +1.55% | |
| 5.16 | 5.19 | 5.05 | 5.15 | 0.00% | |
| 5.18 | 5.23 | 5.08 | 5.15 | -0.39% | |
| 5.17 | 5.26 | 5.12 | 5.17 | -0.96% | |
| 5.15 | 5.29 | 5.15 | 5.22 | +1.75% | |
| 5.30 | 5.32 | 5.13 | 5.13 | -2.47% | |
| 5.11 | 5.26 | 5.03 | 5.26 | +1.35% | |
| 5.19 | 5.22 | 5.13 | 5.19 | -1.14% | |
| 5.28 | 5.34 | 5.21 | 5.25 | 0.00% | |
| 5.08 | 5.28 | 5.07 | 5.25 | +2.34% | |
| 5.04 | 5.22 | 5.01 | 5.13 | +2.19% | |
| 5.03 | 5.09 | 4.98 | 5.02 | -0.40% | |
| 4.94 | 5.05 | 4.85 | 5.04 | +0.40% | |
| 5.10 | 5.14 | 4.99 | 5.02 | -0.79% | |
| 4.90 | 5.09 | 4.85 | 5.06 | +3.05% | |
| 4.87 | 5.01 | 4.83 | 4.91 | +0.61% | |
| 4.89 | 4.98 | 4.85 | 4.88 | -0.81% | |
| 4.90 | 4.99 | 4.89 | 4.92 | +1.23% | |
| 4.91 | 5.01 | 4.82 | 4.86 | -1.82% | |
| 4.93 | 4.98 | 4.88 | 4.95 | +0.81% | |
| 4.94 | 5.00 | 4.88 | 4.91 | -1.21% | |
| 4.95 | 5.00 | 4.87 | 4.97 | +0.40% | |
| 4.94 | 5.01 | 4.93 | 4.95 | +0.20% | |
| 4.91 | 5.01 | 4.89 | 4.94 | +0.20% | |
| 4.81 | 4.94 | 4.77 | 4.93 | +1.86% | |
| 4.89 | 5.00 | 4.84 | 4.84 | -2.42% | |
| 4.80 | 4.97 | 4.80 | 4.96 | +2.48% | |
| 4.83 | 4.94 | 4.80 | 4.84 | +1.89% | |
| 4.81 | 4.86 | 4.73 | 4.75 | -1.25% | |
| 4.81 | 4.91 | 4.81 | 4.81 | +0.21% | |
| 4.95 | 4.95 | 4.78 | 4.80 | -3.42% | |
| 4.95 | 5.00 | 4.91 | 4.97 | -1.39% | |
| 4.82 | 5.09 | 4.82 | 5.04 | +3.28% | |
| 4.79 | 4.89 | 4.74 | 4.88 | +2.31% | |
| 4.66 | 4.81 | 4.65 | 4.77 | +2.80% | |
| 4.74 | 4.81 | 4.62 | 4.64 | -2.52% | |
| 4.75 | 4.83 | 4.71 | 4.76 | 0.00% | |
| 4.80 | 4.88 | 4.75 | 4.76 | -0.83% | |
| 4.86 | 4.93 | 4.77 | 4.80 | -1.84% | |
| 4.77 | 4.91 | 4.69 | 4.89 | +1.87% | |
| 4.80 | 5.02 | 4.73 | 4.80 | +0.42% | |
| 4.61 | 4.82 | 4.55 | 4.78 | +3.69% | |
| 4.55 | 4.70 | 4.40 | 4.61 | -0.65% | |
| 4.76 | 4.80 | 4.50 | 4.64 | -3.13% | |
| 4.70 | 4.79 | 4.53 | 4.79 | +4.59% | |
| 4.71 | 4.71 | 4.55 | 4.58 | -2.14% | |
| 4.74 | 4.80 | 4.60 | 4.68 | -2.30% | |
| 4.85 | 4.87 | 4.75 | 4.79 | -0.83% | |
| 4.80 | 4.92 | 4.80 | 4.83 | +1.68% | |
| 4.82 | 4.83 | 4.70 | 4.75 | -1.45% | |
| 4.85 | 4.91 | 4.78 | 4.82 | -0.41% | |
| 4.73 | 4.90 | 4.73 | 4.84 | +1.89% | |
| 4.65 | 4.78 | 4.64 | 4.75 | +3.04% | |
| 4.44 | 4.64 | 4.44 | 4.61 | +4.30% | |
| 4.44 | 4.48 | 4.37 | 4.42 | -0.90% | |
| 4.47 | 4.58 | 4.45 | 4.46 | -0.22% | |
| 4.48 | 4.53 | 4.46 | 4.47 | +0.22% | |
| 4.50 | 4.51 | 4.42 | 4.46 | +0.68% | |
| 4.56 | 4.58 | 4.39 | 4.43 | -3.90% | |
| 4.64 | 4.68 | 4.60 | 4.61 | +0.22% | |
| 4.63 | 4.73 | 4.60 | 4.60 | -0.65% | |
| 4.47 | 4.64 | 4.46 | 4.63 | +3.81% | |
| 4.52 | 4.64 | 4.45 | 4.46 | -0.89% | |
| 4.35 | 4.52 | 4.31 | 4.50 | +5.88% | |
| 4.20 | 4.31 | 4.17 | 4.25 | +1.92% | |
| 4.22 | 4.32 | 4.17 | 4.17 | -0.48% | |
| 3.99 | 4.20 | 3.98 | 4.19 | +4.75% | |
| 3.97 | 4.04 | 3.94 | 4.00 | +0.76% | |
| 4.09 | 4.16 | 3.96 | 3.97 | -3.64% | |
| 4.21 | 4.27 | 4.10 | 4.12 | +0.73% | |
| 4.04 | 4.14 | 4.04 | 4.09 | +0.99% | |
| 4.05 | 4.09 | 4.00 | 4.05 | +0.50% | |
| 3.91 | 4.07 | 3.88 | 4.03 | +1.77% | |
| 3.94 | 4.01 | 3.89 | 3.96 | +1.02% | |
| 3.89 | 3.97 | 3.85 | 3.92 | +2.08% | |
| 3.80 | 3.90 | 3.80 | 3.84 | +1.32% | |
| 3.87 | 3.93 | 3.70 | 3.79 | -3.07% | |
| 3.98 | 4.08 | 3.89 | 3.91 | -2.74% | |
| 4.09 | 4.11 | 3.97 | 4.02 | -0.25% | |
| 4.14 | 4.14 | 4.00 | 4.03 | -3.82% | |
| 4.17 | 4.20 | 4.05 | 4.19 | +1.95% | |
| 4.22 | 4.22 | 4.06 | 4.11 | -3.29% | |
| 4.26 | 4.31 | 4.16 | 4.25 | -1.39% | |
| 4.25 | 4.33 | 4.25 | 4.31 | +0.23% | |
| 4.27 | 4.40 | 4.26 | 4.30 | +1.42% | |
| 4.21 | 4.27 | 4.14 | 4.24 | +1.44% | |
| 4.14 | 4.19 | 4.07 | 4.18 | +1.46% | |
| 4.33 | 4.41 | 4.11 | 4.12 | -5.50% | |
| 4.46 | 4.51 | 4.31 | 4.36 | -2.02% | |
| 4.46 | 4.50 | 4.33 | 4.45 | -0.22% | |
| 4.41 | 4.47 | 4.28 | 4.46 | -0.45% | |
| 4.41 | 4.57 | 4.38 | 4.48 | +0.22% | |
| 4.43 | 4.54 | 4.31 | 4.47 | +1.13% | |
| 4.88 | 4.90 | 4.41 | 4.42 | -6.16% | |
| 4.54 | 4.76 | 4.54 | 4.71 | +1.95% | |
| 4.38 | 4.63 | 4.36 | 4.62 | +3.82% | |
| 4.46 | 4.54 | 4.43 | 4.45 | -2.41% | |
| 4.55 | 4.64 | 4.54 | 4.56 | +1.33% | |
| 4.45 | 4.54 | 4.42 | 4.50 | +1.81% | |
| 4.31 | 4.50 | 4.31 | 4.42 | +2.31% | |
| 4.44 | 4.44 | 4.29 | 4.32 | -3.79% | |
| 4.48 | 4.64 | 4.47 | 4.49 | -0.22% | |
| 4.50 | 4.55 | 4.44 | 4.50 | -0.66% | |
| 4.46 | 4.56 | 4.41 | 4.53 | +2.26% | |
| 4.47 | 4.48 | 4.39 | 4.43 | -1.34% | |
| 4.42 | 4.53 | 4.39 | 4.49 | +2.05% | |
| 4.47 | 4.50 | 4.33 | 4.40 | -0.23% | |
| 4.52 | 4.53 | 4.39 | 4.41 | -2.22% | |
| 4.51 | 4.57 | 4.50 | 4.51 | +0.45% | |
| 4.29 | 4.51 | 4.26 | 4.49 | +4.66% | |
| 4.20 | 4.30 | 4.14 | 4.29 | +3.62% | |
| 4.25 | 4.35 | 4.13 | 4.14 | -3.72% | |
| 4.24 | 4.36 | 4.17 | 4.30 | +0.94% | |
| 4.26 | 4.31 | 4.17 | 4.26 | -0.93% | |
| 4.28 | 4.39 | 4.28 | 4.30 | +0.94% | |
| 4.31 | 4.35 | 4.23 | 4.26 | -1.84% | |
| 4.48 | 4.48 | 4.32 | 4.34 | -2.91% | |
| 4.53 | 4.56 | 4.46 | 4.47 | -0.45% | |
| 4.60 | 4.60 | 4.48 | 4.49 | -2.39% | |
| 4.52 | 4.64 | 4.52 | 4.60 | +2.00% | |
| 4.55 | 4.57 | 4.51 | 4.51 | -0.66% | |
| 4.54 | 4.61 | 4.52 | 4.54 | +1.11% | |
| 4.52 | 4.57 | 4.43 | 4.49 | -0.66% | |
| 4.49 | 4.63 | 4.49 | 4.52 | -2.59% | |
| 4.73 | 4.73 | 4.63 | 4.64 | -1.90% | |
| 4.71 | 4.74 | 4.64 | 4.73 | +0.64% | |
| 4.76 | 4.77 | 4.68 | 4.70 | -1.67% | |
| 4.94 | 4.96 | 4.76 | 4.78 | -2.85% | |
| 4.84 | 4.96 | 4.84 | 4.92 | +1.44% | |
| 4.99 | 5.02 | 4.84 | 4.85 | -2.41% | |
| 5.00 | 5.03 | 4.92 | 4.97 | -0.80% | |
| 4.91 | 5.01 | 4.87 | 5.01 | +2.04% | |
| 4.86 | 4.93 | 4.84 | 4.91 | +1.66% | |
| 4.80 | 4.97 | 4.80 | 4.83 | +0.42% | |
| 5.01 | 5.02 | 4.76 | 4.81 | -3.22% | |
| 4.95 | 5.00 | 4.91 | 4.97 | 0.00% | |
| 5.01 | 5.05 | 4.97 | 4.97 | -1.00% | |
| 4.98 | 5.07 | 4.98 | 5.02 | +0.20% | |
| 4.97 | 5.01 | 4.93 | 5.01 | +0.20% | |
| 4.97 | 5.02 | 4.96 | 5.00 | +0.81% | |
| 4.99 | 5.03 | 4.93 | 4.96 | -1.20% | |
| 4.90 | 5.02 | 4.90 | 5.02 | +2.24% | |
| 5.00 | 5.06 | 4.87 | 4.91 | -2.00% | |
| 4.88 | 5.05 | 4.88 | 5.01 | +3.73% | |
| 4.85 | 4.94 | 4.83 | 4.83 | -1.23% | |
| 4.82 | 4.89 | 4.80 | 4.89 | +1.24% | |
| 4.93 | 4.95 | 4.83 | 4.83 | -1.83% | |
| 5.00 | 5.02 | 4.91 | 4.92 | -1.40% | |
| 5.00 | 5.04 | 4.95 | 4.99 | -0.20% | |
| 5.01 | 5.06 | 4.99 | 5.00 | -0.99% | |
| 4.94 | 5.09 | 4.94 | 5.05 | +1.41% | |
| 4.91 | 4.99 | 4.91 | 4.98 | +1.43% | |
| 4.83 | 4.95 | 4.81 | 4.91 | +2.08% | |
| 4.81 | 4.85 | 4.77 | 4.81 | 0.00% | |
| 4.86 | 4.88 | 4.77 | 4.81 | -0.82% | |
| 4.87 | 4.90 | 4.82 | 4.85 | +0.62% | |
| 4.87 | 4.93 | 4.82 | 4.82 | -2.43% | |
| 4.88 | 4.97 | 4.88 | 4.94 | +1.02% | |
| 4.91 | 4.94 | 4.89 | 4.89 | -0.81% | |
| 4.82 | 4.95 | 4.82 | 4.93 | +3.57% | |
| 4.81 | 4.85 | 4.73 | 4.76 | -1.04% | |
| 4.70 | 4.84 | 4.57 | 4.81 | +3.89% | |
| 4.75 | 4.85 | 4.62 | 4.63 | -1.28% | |
| 4.75 | 4.81 | 4.66 | 4.69 | -0.85% | |
| 4.65 | 4.80 | 4.59 | 4.73 | 0.00% | |
| 4.52 | 4.80 | 4.51 | 4.73 | +5.11% | |
| 4.61 | 5.00 | 4.46 | 4.50 | -9.82% | |
| 5.01 | 5.09 | 4.95 | 4.99 | -1.77% | |
| 5.10 | 5.21 | 4.80 | 5.08 | +1.40% | |
| 4.83 | 5.03 | 4.83 | 5.01 | +4.16% | |
| 4.82 | 4.88 | 4.79 | 4.81 | +0.63% | |
| 4.63 | 4.79 | 4.63 | 4.78 | +2.58% | |
| 4.65 | 4.68 | 4.58 | 4.66 | -0.64% | |
| 4.68 | 4.71 | 4.66 | 4.69 | +0.21% | |
| 4.69 | 4.74 | 4.65 | 4.68 | -1.68% | |
| 4.72 | 4.80 | 4.70 | 4.76 | +0.63% | |
| 4.73 | 4.79 | 4.68 | 4.73 | 0.00% | |
| 4.70 | 4.81 | 4.69 | 4.73 | -0.42% | |
| 4.87 | 4.88 | 4.72 | 4.75 | -2.66% | |
| 4.86 | 4.96 | 4.86 | 4.88 | -0.81% | |
| 4.99 | 4.99 | 4.87 | 4.92 | 0.00% | |
| 4.84 | 4.99 | 4.84 | 4.92 | +2.07% | |
| 4.79 | 4.86 | 4.76 | 4.82 | +0.21% | |
| 4.90 | 4.90 | 4.75 | 4.81 | +0.21% | |
| 4.68 | 4.82 | 4.67 | 4.80 | +2.35% | |
| 4.69 | 4.72 | 4.66 | 4.69 | +1.30% | |
| 4.61 | 4.70 | 4.60 | 4.63 | -0.43% | |
| 4.69 | 4.71 | 4.60 | 4.65 | -0.43% | |
| 4.70 | 4.72 | 4.65 | 4.67 | 0.00% | |
| 4.59 | 4.73 | 4.57 | 4.67 | +0.65% | |
| 4.56 | 4.69 | 4.55 | 4.64 | +2.88% | |
| 4.65 | 4.70 | 4.49 | 4.51 | -3.01% | |
| 4.68 | 4.71 | 4.62 | 4.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RSKD chart for longer ranges.