NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$237.09
+1.11 (+0.470%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.06 | $277.97 | Thursday, 18th Apr 2024 CYBR stock ended at $237.09. This is 0.470% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $234.66 to a day high of $241.04. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $238.27 | $241.04 | $234.66 | $237.09 | 265 970 |
| 2024-04-17 | $241.82 | $241.82 | $234.06 | $235.98 | 409 073 |
| 2024-04-16 | $239.93 | $241.81 | $237.50 | $239.97 | 263 546 |
| 2024-04-15 | $248.28 | $248.28 | $238.04 | $239.94 | 651 337 |
| 2024-04-12 | $250.59 | $251.58 | $245.51 | $248.43 | 441 517 |
| 2024-04-11 | $255.00 | $255.00 | $248.52 | $253.90 | 413 262 |
| 2024-04-10 | $254.61 | $257.37 | $252.07 | $253.28 | 461 153 |
| 2024-04-09 | $261.97 | $262.85 | $257.51 | $259.99 | 242 990 |
| 2024-04-08 | $258.92 | $261.97 | $255.00 | $259.27 | 280 528 |
| 2024-04-05 | $256.70 | $260.63 | $256.56 | $257.51 | 344 190 |
| 2024-04-04 | $265.00 | $267.41 | $256.10 | $256.44 | 346 013 |
| 2024-04-03 | $262.15 | $265.50 | $259.67 | $262.41 | 279 352 |
| 2024-04-02 | $258.24 | $263.24 | $257.30 | $263.12 | 275 431 |
| 2024-04-01 | $264.99 | $265.63 | $258.49 | $264.25 | 357 983 |
| 2024-03-28 | $265.74 | $271.62 | $263.81 | $265.63 | 312 438 |
| 2024-03-27 | $266.00 | $267.47 | $260.67 | $263.18 | 308 632 |
| 2024-03-26 | $267.17 | $269.17 | $263.43 | $263.49 | 270 186 |
| 2024-03-25 | $266.33 | $269.41 | $264.90 | $265.30 | 197 822 |
| 2024-03-22 | $270.05 | $271.75 | $264.54 | $268.14 | 298 038 |
| 2024-03-21 | $270.40 | $277.97 | $268.14 | $270.12 | 539 689 |
| 2024-03-20 | $264.46 | $266.62 | $261.26 | $265.62 | 477 078 |
| 2024-03-19 | $257.46 | $264.31 | $254.52 | $261.86 | 327 654 |
| 2024-03-18 | $260.00 | $263.04 | $257.75 | $260.92 | 357 647 |
| 2024-03-15 | $261.00 | $261.00 | $253.13 | $258.98 | 562 133 |
| 2024-03-14 | $261.42 | $263.68 | $254.80 | $259.15 | 405 966 |
