GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CyberArk Software Ltd. Stock Price (Quote) NASDAQ:CYBR

$137.60 ( 1.18% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $122.94 $143.00 Tuesday, 22nd Jun 2021 CYBR stock ended at $137.60. This is 1.18% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 1.97% from a day low at $135.26 to a day high of $137.92.
90 days $113.34 $154.37
52 weeks $92.61 $169.70

Historical CyberArk Software Ltd. prices

Date Open High Low Close Volume
2021-06-22 $136.34 $137.92 $135.26 $137.60 308 512
2021-06-21 $137.66 $137.74 $133.80 $136.00 299 746
2021-06-18 $141.18 $142.65 $136.47 $138.51 980 981
2021-06-17 $140.02 $143.00 $139.26 $142.09 396 651
2021-06-16 $137.56 $141.67 $137.56 $141.06 303 801
2021-06-15 $138.71 $139.00 $136.99 $138.01 325 822
2021-06-14 $137.38 $140.42 $137.38 $139.70 349 169
2021-06-11 $136.76 $136.82 $134.51 $136.57 308 782
2021-06-10 $131.82 $137.10 $131.05 $136.59 321 192
2021-06-09 $134.53 $134.68 $131.76 $132.59 287 347
2021-06-08 $131.71 $133.14 $130.20 $131.70 233 622
2021-06-07 $126.11 $130.62 $125.97 $130.46 362 628
2021-06-04 $124.35 $126.50 $123.95 $125.97 370 996
2021-06-03 $127.00 $127.10 $122.94 $123.25 317 380
2021-06-02 $124.10 $127.50 $123.56 $127.16 255 559
2021-06-01 $127.89 $127.90 $123.29 $124.17 524 760
2021-05-28 $128.37 $129.86 $126.28 $126.54 353 220
2021-05-27 $128.15 $129.18 $125.37 $127.47 582 737
2021-05-26 $127.97 $132.16 $127.56 $128.30 403 195
2021-05-25 $128.15 $129.79 $125.80 $126.46 418 506
2021-05-24 $126.70 $128.32 $125.75 $126.29 257 597
2021-05-21 $126.00 $127.21 $124.39 $126.00 333 247
2021-05-20 $122.25 $125.77 $121.68 $124.17 330 167
2021-05-19 $116.48 $120.87 $116.48 $120.71 289 157
2021-05-18 $118.00 $122.56 $116.60 $119.85 511 982
2021-05-17 $120.44 $121.92 $114.65 $116.31 576 210
2021-05-14 $117.00 $123.23 $116.55 $121.50 507 667
2021-05-13 $119.91 $123.08 $115.50 $116.82 593 752
2021-05-12 $119.41 $120.98 $118.01 $118.38 566 806
2021-05-11 $116.50 $124.35 $115.84 $122.02 707 963
2021-05-10 $120.57 $120.57 $116.51 $119.75 496 503
2021-05-07 $118.19 $121.60 $117.15 $120.23 927 957
2021-05-06 $119.00 $119.44 $113.34 $116.00 987 390
2021-05-05 $131.00 $131.00 $118.30 $119.17 2 020 628
2021-05-04 $136.78 $137.88 $132.50 $134.98 901 968
2021-05-03 $141.81 $142.00 $138.66 $138.97 277 353
2021-04-30 $141.04 $144.11 $140.01 $140.50 397 847
2021-04-29 $148.30 $148.30 $141.62 $142.58 458 801
2021-04-28 $151.00 $151.85 $146.03 $146.73 456 574
2021-04-27 $153.07 $154.37 $148.95 $150.68 280 550
2021-04-26 $146.79 $154.20 $145.20 $153.80 554 106
2021-04-23 $145.09 $146.12 $140.42 $143.24 390 479
2021-04-22 $144.65 $148.78 $144.27 $145.02 408 378
2021-04-21 $140.62 $144.97 $139.61 $144.11 395 545
2021-04-20 $146.20 $147.39 $141.27 $141.94 368 650
2021-04-19 $145.20 $147.69 $144.15 $147.49 535 566
2021-04-16 $146.64 $149.73 $145.13 $146.45 715 351
2021-04-15 $142.89 $146.71 $142.89 $146.38 261 072
2021-04-14 $143.96 $148.16 $141.74 $142.24 646 845
2021-04-13 $139.79 $143.67 $138.18 $143.25 780 186

About CyberArk Software Ltd.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT