$146.01 (-1.86%)

Volume: 494.76k

Closed: Feb 03, 2023

Hollow Logo Score: 0.185
CyberArk Software Ltd. Stock
$146.01 (-1.86%)

Volume: 494.76k

Closed: Feb 03, 2023

Score Hollow Logo 0.185
NASDAQ:CYBR

CyberArk Software Ltd. Stock Price (Quote)

$146.01 ( -1.86% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About CyberArk Software Ltd.

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

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

Full report by FINDEXABLE

ROCKIT