Riskified Ltd. (RSKD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RSKD Historical Performance
Short-Term Returns
RSKD Stock Price Trajectory (2021–2026)
As of May 8, 2026, Riskified Ltd. (RSKD) trades at $4.83, representing a +2.0% return over the past year. The stock has delivered a -81.4% total return over five years (-28.6% 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 -88.1%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FICO (-46.1% 1Y), TRU (-14.4% 1Y), and VRNT (+17.9% 1Y), RSKD has underperformed the peer group average. Compare RSKD vs FICO →
RSKD Historical Price Data (2025–2026)
Showing 30 of 1,200 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 4.56 | 4.57 | 4.38 | 4.43 | 499K | -3.90% |
| 2026-04-22 | 4.64 | 4.67 | 4.60 | 4.61 | 630K | +0.22% |
| 2026-04-21 | 4.64 | 4.74 | 4.59 | 4.60 | 602K | -0.65% |
| 2026-04-20 | 4.47 | 4.63 | 4.46 | 4.63 | 463K | +3.81% |
| 2026-04-17 | 4.58 | 4.63 | 4.45 | 4.46 | 603K | -0.89% |
| 2026-04-16 | 4.35 | 4.52 | 4.30 | 4.50 | 778K | +5.88% |
| 2026-04-15 | 4.20 | 4.31 | 4.17 | 4.25 | 2.09M | +1.92% |
| 2026-04-14 | 4.24 | 4.33 | 4.17 | 4.17 | 507K | -0.48% |
| 2026-04-13 | 4.04 | 4.20 | 3.98 | 4.19 | 510K | +4.75% |
| 2026-04-10 | 4.04 | 4.04 | 3.94 | 4.00 | 643K | +0.76% |
| 2026-04-09 | 4.09 | 4.16 | 3.96 | 3.97 | 539K | -3.64% |
| 2026-04-08 | 4.21 | 4.26 | 4.10 | 4.12 | 562K | +0.73% |
| 2026-04-07 | 4.04 | 4.13 | 4.04 | 4.09 | 589K | +0.99% |
| 2026-04-06 | 4.04 | 4.09 | 4.00 | 4.05 | 840K | +0.50% |
| 2026-04-02 | 3.88 | 4.07 | 3.88 | 4.03 | 353K | +1.77% |
| 2026-04-01 | 3.94 | 4.01 | 3.89 | 3.96 | 1.12M | +1.02% |
| 2026-03-31 | 3.89 | 3.96 | 3.85 | 3.92 | 728K | +2.08% |
| 2026-03-30 | 3.80 | 3.90 | 3.80 | 3.84 | 521K | +1.32% |
| 2026-03-27 | 3.83 | 3.83 | 3.70 | 3.79 | 743K | -3.07% |
| 2026-03-26 | 3.98 | 4.08 | 3.89 | 3.91 | 1.12M | -2.74% |
See RSKD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RSKD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RSKD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRSKD — Frequently Asked Questions
Quick answers to the most common questions about buying RSKD stock.
How has RSKD stock performed recently?
RSKD returned +2.0% over the past year, beating its 5-year annualized CAGR of -28.6%. 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 +2.0% 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.