NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$242.60
-2.47 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Friday, 26th Apr 2024 CYBR stock ended at $242.60. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.59% from a day low at $242.57 to a day high of $248.86. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $246.77 | $248.86 | $242.57 | $242.60 | 334 004 |
| Apr 25, 2024 | $238.83 | $246.20 | $237.10 | $245.07 | 323 147 |
| Apr 24, 2024 | $246.49 | $250.48 | $244.19 | $244.53 | 569 760 |
| Apr 23, 2024 | $235.10 | $242.61 | $235.10 | $240.11 | 498 962 |
| Apr 22, 2024 | $235.06 | $236.34 | $230.38 | $234.66 | 275 368 |
| Apr 19, 2024 | $235.97 | $237.19 | $232.26 | $233.71 | 430 991 |
| Apr 18, 2024 | $238.27 | $241.04 | $234.66 | $237.09 | 265 970 |
| Apr 17, 2024 | $241.82 | $241.82 | $234.06 | $235.98 | 409 073 |
| Apr 16, 2024 | $239.93 | $241.81 | $237.50 | $239.97 | 263 546 |
| Apr 15, 2024 | $248.28 | $248.28 | $238.04 | $239.94 | 651 337 |
| Apr 12, 2024 | $250.59 | $251.58 | $245.51 | $248.43 | 441 517 |
| Apr 11, 2024 | $255.00 | $255.00 | $248.52 | $253.90 | 413 262 |
| Apr 10, 2024 | $254.61 | $257.37 | $252.07 | $253.28 | 461 153 |
| Apr 09, 2024 | $261.97 | $262.85 | $257.51 | $259.99 | 242 990 |
| Apr 08, 2024 | $258.92 | $261.97 | $255.00 | $259.27 | 280 528 |
| Apr 05, 2024 | $256.70 | $260.63 | $256.56 | $257.51 | 344 190 |
| Apr 04, 2024 | $265.00 | $267.41 | $256.10 | $256.44 | 346 013 |
| Apr 03, 2024 | $262.15 | $265.50 | $259.67 | $262.41 | 279 352 |
| Apr 02, 2024 | $258.24 | $263.24 | $257.30 | $263.12 | 275 431 |
| Apr 01, 2024 | $264.99 | $265.63 | $258.49 | $264.25 | 357 983 |
| Mar 28, 2024 | $265.74 | $271.62 | $263.81 | $265.63 | 312 438 |
| Mar 27, 2024 | $266.00 | $267.47 | $260.67 | $263.18 | 308 632 |
| Mar 26, 2024 | $267.17 | $269.17 | $263.43 | $263.49 | 270 186 |
| Mar 25, 2024 | $266.33 | $269.41 | $264.90 | $265.30 | 197 822 |
| Mar 22, 2024 | $270.05 | $271.75 | $264.54 | $268.14 | 298 038 |
