Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CyberArk Software Ltd. Stock Price (Quote) NASDAQ:CYBR
$182.43 ( -0.72% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.93 | $187.87 | Monday, 25th Oct 2021 CYBR stock ended at $182.43. This is 0.72% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.07% from a day low at $181.85 to a day high of $187.44. |
| 90 days | $134.57 | $187.87 | |
| 52 weeks | $95.12 | $187.87 |
Historical CyberArk Software Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $184.58 | $187.44 | $181.85 | $182.43 | 342 816 |
| 2021-10-22 | $184.04 | $185.13 | $181.93 | $183.75 | 227 534 |
| 2021-10-21 | $179.25 | $184.62 | $179.08 | $183.90 | 259 309 |
| 2021-10-20 | $182.42 | $182.83 | $177.70 | $179.33 | 384 834 |
| 2021-10-19 | $184.01 | $184.52 | $181.35 | $181.97 | 177 222 |
| 2021-10-18 | $183.17 | $187.87 | $182.47 | $183.79 | 505 158 |
| 2021-10-15 | $181.00 | $184.86 | $179.55 | $182.18 | 706 615 |
| 2021-10-14 | $182.16 | $182.52 | $179.27 | $181.59 | 416 318 |
| 2021-10-13 | $170.00 | $181.51 | $170.00 | $180.01 | 820 897 |
| 2021-10-12 | $166.28 | $170.23 | $164.72 | $168.59 | 428 844 |
| 2021-10-11 | $162.91 | $165.26 | $160.52 | $163.90 | 163 188 |
| 2021-10-08 | $166.26 | $169.07 | $164.02 | $164.02 | 198 389 |
| 2021-10-07 | $162.00 | $168.63 | $159.93 | $165.84 | 268 395 |
| 2021-10-06 | $156.67 | $160.87 | $154.92 | $159.89 | 218 101 |
| 2021-10-05 | $156.76 | $160.00 | $156.07 | $157.45 | 188 151 |
| 2021-10-04 | $159.19 | $159.19 | $152.93 | $156.78 | 366 875 |
| 2021-10-01 | $158.52 | $159.60 | $155.30 | $159.55 | 182 847 |
| 2021-09-30 | $159.42 | $160.02 | $155.02 | $157.82 | 281 987 |
| 2021-09-29 | $161.05 | $161.05 | $155.33 | $158.73 | 397 198 |
| 2021-09-28 | $162.50 | $164.19 | $157.65 | $158.57 | 253 771 |
| 2021-09-27 | $167.83 | $168.08 | $164.48 | $164.96 | 153 797 |
| 2021-09-24 | $167.60 | $170.16 | $166.60 | $168.66 | 277 173 |
| 2021-09-23 | $165.51 | $167.71 | $165.04 | $167.30 | 169 758 |
| 2021-09-22 | $164.60 | $166.19 | $162.85 | $164.44 | 188 106 |
| 2021-09-21 | $165.20 | $166.58 | $164.01 | $164.01 | 183 708 |
| 2021-09-20 | $161.91 | $164.57 | $160.00 | $164.15 | 280 658 |
| 2021-09-17 | $164.50 | $165.63 | $163.41 | $165.00 | 735 499 |
| 2021-09-16 | $161.98 | $164.59 | $160.59 | $164.31 | 249 085 |
| 2021-09-15 | $160.00 | $162.43 | $158.08 | $162.24 | 245 682 |
| 2021-09-14 | $160.80 | $161.41 | $158.93 | $160.00 | 198 929 |
| 2021-09-13 | $162.51 | $162.51 | $157.39 | $160.00 | 311 975 |
| 2021-09-10 | $167.76 | $167.76 | $161.92 | $162.21 | 282 634 |
| 2021-09-09 | $166.48 | $169.03 | $165.43 | $165.52 | 215 383 |
| 2021-09-08 | $168.37 | $169.52 | $166.27 | $167.02 | 250 832 |
| 2021-09-07 | $170.00 | $170.36 | $167.73 | $169.33 | 304 405 |
| 2021-09-03 | $168.00 | $171.34 | $168.00 | $170.00 | 225 483 |
| 2021-09-02 | $167.15 | $170.47 | $165.57 | $168.28 | 212 374 |
| 2021-09-01 | $167.94 | $169.44 | $165.47 | $166.41 | 251 684 |
| 2021-08-31 | $169.24 | $171.00 | $167.66 | $167.94 | 357 958 |
| 2021-08-30 | $169.00 | $169.89 | $166.33 | $169.17 | 223 538 |
| 2021-08-27 | $165.73 | $169.61 | $165.16 | $168.79 | 295 084 |
| 2021-08-26 | $166.13 | $168.30 | $164.70 | $165.66 | 337 389 |
| 2021-08-25 | $162.40 | $169.34 | $162.40 | $166.81 | 576 586 |
| 2021-08-24 | $159.90 | $162.85 | $156.97 | $161.99 | 585 378 |
| 2021-08-23 | $154.75 | $156.87 | $154.40 | $156.67 | 262 747 |
| 2021-08-20 | $156.26 | $156.84 | $154.06 | $154.90 | 287 074 |
| 2021-08-19 | $154.55 | $156.68 | $154.22 | $155.39 | 285 648 |
| 2021-08-18 | $155.03 | $157.39 | $153.14 | $155.51 | 251 478 |
| 2021-08-17 | $152.23 | $156.43 | $152.23 | $154.52 | 433 793 |
| 2021-08-16 | $156.88 | $159.37 | $151.61 | $156.36 | 631 088 |
CyberArk Software Ltd. develops, markets, and sells software-based IT security solutions that protect organizations from cyber attacks in the United States and internationally. The company offers privileged account security solution to secure, manage, and monitor account access and activities. Its privileged account security solution consists of Enterprise Password Vault that provides a tool to manage and protect physical, virtual, or cloud-based... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
