Riskified Ltd. (RSKD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +8.5%
- 3M
- +28.4%
- YTD
- +9.1%
- 1Y
- +1.9%
- 3Y
- +4.4%
- 5Y
- -27.4%
Loading 10-year price history...
RSKD Historical Performance
RSKD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -69.8%
- 2022 annual price return
- -41.5%
- 2023 annual price return
- +1.5%
- 2024 annual price return
- +6.5%
- 2025 annual price return
- +4.6%
- 2026 annual price return
- -7.5%
RSKD Stock Price Trajectory (2021–2026)
As of July 8, 2026, Riskified Ltd. (RSKD) trades at $5.25, representing a +1.9% return over the past year. The stock has delivered a -79.8% total return over five years (-27.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $40.48 on September 7, 2021. From this peak, RSKD has corrected -87.0%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FICO (-30.5% 1Y), TRU (-13.9% 1Y), and VRNT (-3.3% 1Y), RSKD has underperformed the peer group average. Compare RSKD vs FICO →
RSKD Historical Price Data · from 2021
Rows 1–50 of 1,240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.28 | 5.34 | 5.22 | 5.25 | 876K | 0.00% |
| 2026-07-06 | 5.08 | 5.28 | 5.07 | 5.25 | 1.14M | +2.34% |
| 2026-07-02 | 5.04 | 5.21 | 5.00 | 5.13 | 1.44M | +2.19% |
| 2026-07-01 | 5.03 | 5.09 | 4.98 | 5.02 | 2.17M | -0.40% |
| 2026-06-30 | 4.94 | 5.04 | 4.85 | 5.04 | 1.32M | +0.40% |
| 2026-06-29 | 5.08 | 5.14 | 5.00 | 5.02 | 1.08M | -0.79% |
| 2026-06-26 | 4.90 | 5.08 | 4.85 | 5.06 | 55K | +3.05% |
| 2026-06-25 | 4.87 | 5.01 | 4.83 | 4.91 | 1.43M | +0.61% |
| 2026-06-24 | 4.89 | 4.98 | 4.84 | 4.88 | 1.50M | -0.81% |
| 2026-06-23 | 4.89 | 4.99 | 4.88 | 4.92 | 1.48M | +1.23% |
| 2026-06-22 | 4.91 | 5.00 | 4.82 | 4.86 | 1.05M | -1.82% |
| 2026-06-18 | 4.93 | 4.98 | 4.88 | 4.95 | 1.06M | +0.81% |
| 2026-06-17 | 4.94 | 5.00 | 4.89 | 4.91 | 854K | -1.21% |
| 2026-06-16 | 4.93 | 5.00 | 4.87 | 4.97 | 1.05M | +0.40% |
| 2026-06-15 | 4.94 | 5.01 | 4.93 | 4.95 | 288K | +0.20% |
| 2026-06-12 | 4.91 | 5.00 | 4.88 | 4.94 | 1.08M | +0.20% |
| 2026-06-11 | 4.81 | 4.93 | 4.76 | 4.93 | 825K | +1.86% |
| 2026-06-10 | 4.91 | 5.00 | 4.84 | 4.84 | 1.09M | -2.42% |
| 2026-06-09 | 4.80 | 4.97 | 4.79 | 4.96 | 1.14M | +2.48% |
| 2026-06-08 | 4.83 | 4.93 | 4.80 | 4.84 | 1.14M | +1.89% |
| 2026-06-05 | 4.83 | 4.85 | 4.74 | 4.75 | 681K | -1.25% |
| 2026-06-04 | 4.81 | 4.91 | 4.81 | 4.81 | 589K | +0.21% |
| 2026-06-03 | 4.92 | 4.95 | 4.78 | 4.80 | 713K | -3.42% |
| 2026-06-02 | 4.95 | 5.00 | 4.92 | 4.97 | 931K | -1.39% |
| 2026-06-01 | 4.88 | 5.09 | 4.82 | 5.04 | 1.97M | +3.28% |
| 2026-05-29 | 4.79 | 4.88 | 4.75 | 4.88 | 1.85M | +2.31% |
| 2026-05-28 | 4.66 | 4.81 | 4.65 | 4.77 | 838K | +2.80% |
| 2026-05-27 | 4.74 | 4.80 | 4.62 | 4.64 | 811K | -2.52% |
| 2026-05-26 | 4.75 | 4.83 | 4.71 | 4.76 | 801K | 0.00% |
| 2026-05-22 | 4.80 | 4.88 | 4.75 | 4.76 | 37K | -0.83% |
| 2026-05-21 | 4.86 | 4.93 | 4.77 | 4.80 | 748K | -1.84% |
| 2026-05-20 | 4.70 | 4.90 | 4.69 | 4.89 | 1.21M | +1.88% |
| 2026-05-19 | 4.80 | 5.01 | 4.74 | 4.80 | 2.15M | +0.42% |
| 2026-05-18 | 4.61 | 4.82 | 4.55 | 4.78 | 2.83M | +3.69% |
| 2026-05-15 | 4.46 | 4.70 | 4.40 | 4.61 | 1.27M | -0.65% |
| 2026-05-14 | 4.79 | 4.79 | 4.50 | 4.64 | 1.43M | -3.13% |
| 2026-05-13 | 4.70 | 4.79 | 4.53 | 4.79 | 1.62M | +4.59% |
| 2026-05-12 | 4.66 | 4.66 | 4.55 | 4.58 | 641K | -2.14% |
| 2026-05-11 | 4.79 | 4.79 | 4.60 | 4.68 | 946K | -2.30% |
| 2026-05-08 | 4.85 | 4.87 | 4.75 | 4.79 | 678K | -0.73% |
| 2026-05-07 | 4.85 | 4.92 | 4.80 | 4.83 | 533K | +1.58% |
| 2026-05-06 | 4.81 | 4.83 | 4.70 | 4.75 | 492K | -1.45% |
| 2026-05-05 | 4.85 | 4.91 | 4.78 | 4.82 | 676K | -0.41% |
| 2026-05-04 | 4.73 | 4.89 | 4.73 | 4.84 | 739K | +1.89% |
| 2026-05-01 | 4.65 | 4.78 | 4.64 | 4.75 | 1.11M | +3.04% |
| 2026-04-30 | 4.46 | 4.63 | 4.44 | 4.61 | 404K | +4.30% |
| 2026-04-29 | 4.44 | 4.48 | 4.37 | 4.42 | 550K | -0.90% |
| 2026-04-28 | 4.51 | 4.58 | 4.45 | 4.46 | 486K | -0.22% |
| 2026-04-27 | 4.51 | 4.53 | 4.46 | 4.47 | 446K | -0.11% |
| 2026-04-24 | 4.50 | 4.50 | 4.42 | 4.47 | 750K | +1.02% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RSKD — Frequently Asked Questions
Quick answers to the most common questions about buying RSKD stock.
How has RSKD stock performed recently?
RSKD returned +1.9% over the past year, beating its 5-year annualized CAGR of -27.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RSKD's all-time high price?
Riskified Ltd. reached $40.48 on 2021-09-07. The 52-week high is $5.68. Current 1-year return of +1.9% places the stock closer to historical peaks.
Where can I download RSKD historical price data?
This page provides RSKD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.