NASDAQ:CYBR
$146.01
(
-1.86%
)
Friday, 3rd Feb 2023
CyberArk Software Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.19 | $150.97 | Friday, 3rd Feb 2023 CYBR stock ended at $146.01. This is 1.86% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.77% from a day low at $144.09 to a day high of $150.97. |
| 90 days | $113.19 | $165.18 | |
| 52 weeks | $100.35 | $180.01 |
Historical CyberArk Software Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $145.09 | $150.97 | $144.09 | $146.01 | 494 760 |
| 2023-02-02 | $150.00 | $150.90 | $146.76 | $148.77 | 528 083 |
| 2023-02-01 | $141.30 | $147.47 | $139.43 | $146.85 | 562 914 |
| 2023-01-31 | $138.94 | $141.36 | $137.97 | $140.88 | 385 596 |
| 2023-01-30 | $138.78 | $140.91 | $136.86 | $137.96 | 251 892 |
| 2023-01-27 | $137.32 | $141.64 | $137.32 | $139.81 | 261 937 |
| 2023-01-26 | $137.69 | $139.99 | $134.29 | $138.82 | 297 327 |
| 2023-01-25 | $132.50 | $137.51 | $131.10 | $135.58 | 477 654 |
| 2023-01-24 | $136.12 | $137.99 | $134.39 | $136.13 | 328 633 |
| 2023-01-23 | $132.01 | $136.95 | $130.50 | $136.31 | 409 906 |
| 2023-01-20 | $124.60 | $131.65 | $124.23 | $131.61 | 545 600 |
| 2023-01-19 | $123.57 | $126.59 | $122.89 | $124.17 | 387 600 |
| 2023-01-18 | $128.50 | $133.22 | $124.20 | $124.20 | 760 200 |
| 2023-01-17 | $120.04 | $128.12 | $118.00 | $127.85 | 1 089 149 |
| 2023-01-13 | $118.41 | $120.56 | $118.16 | $119.92 | 564 100 |
| 2023-01-12 | $120.01 | $120.46 | $117.82 | $119.67 | 512 038 |
| 2023-01-11 | $121.16 | $122.77 | $118.67 | $120.87 | 393 102 |
| 2023-01-10 | $119.15 | $120.39 | $117.57 | $120.30 | 481 100 |
| 2023-01-09 | $118.95 | $122.68 | $118.20 | $119.15 | 594 800 |
| 2023-01-06 | $117.60 | $118.65 | $113.19 | $116.87 | 794 800 |
| 2023-01-05 | $126.88 | $126.88 | $117.74 | $117.91 | 635 290 |
| 2023-01-04 | $125.57 | $129.59 | $123.76 | $129.27 | 363 881 |
| 2023-01-03 | $131.70 | $132.00 | $124.63 | $126.31 | 406 068 |
| 2022-12-30 | $128.15 | $130.36 | $128.15 | $129.65 | 221 379 |
| 2022-12-29 | $125.05 | $130.59 | $124.73 | $130.48 | 404 193 |
| 2022-12-28 | $122.69 | $124.22 | $122.50 | $124.03 | 262 549 |
| 2022-12-27 | $124.22 | $124.62 | $121.35 | $123.32 | 257 117 |
| 2022-12-23 | $124.67 | $125.71 | $122.49 | $124.35 | 517 965 |
| 2022-12-22 | $126.85 | $126.85 | $124.28 | $125.76 | 340 887 |
| 2022-12-21 | $129.03 | $129.03 | $125.00 | $127.68 | 485 783 |
| 2022-12-20 | $126.51 | $130.64 | $125.27 | $129.25 | 374 032 |
| 2022-12-19 | $130.52 | $130.60 | $126.80 | $127.63 | 475 419 |
| 2022-12-16 | $133.91 | $136.10 | $130.60 | $131.95 | 744 680 |
| 2022-12-15 | $138.18 | $138.35 | $132.83 | $133.28 | 552 383 |
| 2022-12-14 | $140.79 | $142.29 | $137.02 | $140.95 | 517 573 |
| 2022-12-13 | $143.71 | $144.69 | $138.42 | $140.93 | 559 232 |
| 2022-12-12 | $135.79 | $137.99 | $135.00 | $137.67 | 504 052 |
| 2022-12-09 | $139.69 | $141.48 | $134.78 | $135.87 | 355 543 |
| 2022-12-08 | $136.82 | $140.92 | $135.71 | $140.17 | 359 725 |
| 2022-12-07 | $138.00 | $139.27 | $134.40 | $135.96 | 304 090 |
| 2022-12-06 | $140.58 | $140.81 | $134.30 | $137.38 | 597 526 |
| 2022-12-05 | $145.00 | $146.81 | $138.01 | $140.09 | 679 846 |
| 2022-12-02 | $154.04 | $154.91 | $146.24 | $147.24 | 446 395 |
| 2022-12-01 | $147.97 | $159.05 | $147.97 | $158.25 | 478 492 |
| 2022-11-30 | $149.55 | $150.11 | $142.66 | $149.07 | 853 714 |
| 2022-11-29 | $151.40 | $151.62 | $149.40 | $150.89 | 259 187 |
| 2022-11-28 | $152.77 | $155.12 | $150.31 | $150.49 | 217 783 |
| 2022-11-25 | $153.00 | $153.87 | $151.61 | $153.03 | 109 710 |
| 2022-11-23 | $151.00 | $155.65 | $150.21 | $153.41 | 241 941 |
| 2022-11-22 | $148.94 | $151.28 | $146.88 | $150.20 | 200 331 |
About CyberArk Software Ltd.
CyberArk Software Ltd., together with its subsidiaries, develops, markets, and sales software-based security solutions and services in the United States, Europe, the Middle East, Africa, and internationally. Its solutions include Privileged Access Manager that offers risk-based credential security and session management to protect against attacks involving privileged access; Vendor Privileged Access Manager combines Privileged Access Manager and ... CYBR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
