Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CyberArk Software Ltd. Stock Price (Quote) NASDAQ:CYBR
$137.29 ( 3.48% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.35 | $164.88 | Monday, 23rd May 2022 CYBR stock ended at $137.29. This is 3.48% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.08% from a day low at $130.82 to a day high of $137.47. |
| 90 days | $100.35 | $180.01 | |
| 52 weeks | $100.35 | $201.68 |
Historical CyberArk Software Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $131.56 | $137.47 | $130.82 | $137.29 | 428 822 |
| 2022-05-20 | $133.30 | $137.27 | $127.96 | $132.67 | 474 179 |
| 2022-05-19 | $124.58 | $129.94 | $124.15 | $128.37 | 349 174 |
| 2022-05-18 | $128.34 | $129.81 | $123.62 | $125.44 | 319 707 |
| 2022-05-17 | $134.32 | $137.06 | $127.39 | $130.64 | 483 984 |
| 2022-05-16 | $132.61 | $138.32 | $129.47 | $130.15 | 528 455 |
| 2022-05-13 | $123.39 | $135.00 | $122.54 | $133.57 | 958 063 |
| 2022-05-12 | $105.95 | $123.43 | $100.35 | $120.50 | 1 407 859 |
| 2022-05-11 | $114.83 | $118.56 | $106.73 | $107.33 | 892 143 |
| 2022-05-10 | $115.43 | $118.23 | $110.52 | $116.62 | 541 784 |
| 2022-05-09 | $122.57 | $124.44 | $110.71 | $112.86 | 886 011 |
| 2022-05-06 | $140.39 | $140.39 | $125.09 | $126.38 | 835 798 |
| 2022-05-05 | $153.39 | $153.80 | $140.99 | $142.41 | 472 781 |
| 2022-05-04 | $157.24 | $157.81 | $146.78 | $155.38 | 489 148 |
| 2022-05-03 | $157.64 | $158.19 | $153.69 | $156.36 | 218 179 |
| 2022-05-02 | $157.57 | $159.00 | $153.59 | $158.60 | 212 388 |
| 2022-04-29 | $157.98 | $163.21 | $155.54 | $157.14 | 440 393 |
| 2022-04-28 | $157.74 | $163.51 | $157.74 | $160.57 | 391 666 |
| 2022-04-27 | $159.00 | $161.54 | $155.09 | $157.50 | 284 547 |
| 2022-04-26 | $164.44 | $164.75 | $156.81 | $158.71 | 297 466 |
| 2022-04-25 | $158.59 | $164.88 | $158.24 | $164.67 | 481 322 |
| 2022-04-22 | $175.94 | $175.94 | $159.75 | $160.37 | 97 515 |
| 2022-04-21 | $176.13 | $180.01 | $162.26 | $163.13 | 371 400 |
| 2022-04-20 | $175.94 | $175.94 | $170.30 | $174.87 | 274 600 |
| 2022-04-19 | $166.65 | $177.08 | $165.90 | $175.81 | 434 700 |
| 2022-04-18 | $172.56 | $172.57 | $165.87 | $168.18 | 224 800 |
| 2022-04-14 | $176.85 | $177.77 | $172.52 | $172.58 | 379 695 |
| 2022-04-13 | $169.55 | $178.58 | $169.55 | $175.42 | 673 704 |
| 2022-04-12 | $177.00 | $179.24 | $168.30 | $169.79 | 474 013 |
| 2022-04-11 | $164.28 | $176.88 | $164.00 | $174.26 | 593 316 |
| 2022-04-08 | $165.38 | $167.88 | $163.35 | $163.75 | 222 712 |
| 2022-04-07 | $162.74 | $169.41 | $162.01 | $165.38 | 328 100 |
| 2022-04-06 | $170.60 | $170.60 | $161.52 | $164.09 | 516 800 |
| 2022-04-05 | $176.75 | $176.87 | $171.90 | $173.35 | 302 800 |
| 2022-04-04 | $169.98 | $176.60 | $169.98 | $174.28 | 292 500 |
| 2022-04-01 | $169.74 | $171.32 | $166.81 | $170.12 | 232 681 |
| 2022-03-31 | $168.90 | $173.86 | $168.00 | $168.77 | 317 171 |
| 2022-03-30 | $170.60 | $173.34 | $164.93 | $168.94 | 689 106 |
| 2022-03-29 | $166.74 | $171.30 | $164.43 | $171.08 | 287 962 |
| 2022-03-28 | $167.42 | $169.00 | $164.40 | $166.98 | 315 300 |
| 2022-03-25 | $169.32 | $169.32 | $161.34 | $167.27 | 273 700 |
| 2022-03-24 | $170.36 | $171.99 | $164.90 | $169.75 | 319 100 |
| 2022-03-23 | $165.26 | $171.67 | $163.01 | $170.00 | 460 300 |
| 2022-03-22 | $158.83 | $168.77 | $158.83 | $167.85 | 395 695 |
| 2022-03-21 | $157.93 | $159.39 | $154.36 | $158.83 | 485 155 |
| 2022-03-18 | $151.22 | $158.70 | $150.16 | $157.00 | 1 108 611 |
| 2022-03-17 | $150.21 | $154.22 | $148.25 | $152.33 | 421 500 |
| 2022-03-16 | $147.16 | $151.72 | $143.20 | $150.04 | 376 200 |
| 2022-03-15 | $141.57 | $144.89 | $139.01 | $144.77 | 400 100 |
| 2022-03-14 | $149.26 | $149.99 | $140.46 | $142.03 | 320 800 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
