NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$240.11
+5.45 (+2.32%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Tuesday, 23rd Apr 2024 CYBR stock ended at $240.11. This is 2.32% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.19% from a day low at $235.10 to a day high of $242.61. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $157.00 | $157.54 | $151.17 | $151.74 | 592 701 |
| May 26, 2023 | $154.83 | $159.61 | $153.12 | $154.89 | 646 893 |
| May 25, 2023 | $155.71 | $157.60 | $153.57 | $155.06 | 525 491 |
| May 24, 2023 | $146.51 | $153.99 | $146.02 | $153.58 | 750 767 |
| May 23, 2023 | $151.84 | $151.86 | $146.72 | $147.65 | 387 706 |
| May 22, 2023 | $152.66 | $154.26 | $151.46 | $152.55 | 418 946 |
| May 19, 2023 | $149.00 | $153.06 | $148.20 | $152.96 | 675 782 |
| May 18, 2023 | $142.53 | $148.62 | $142.37 | $148.60 | 446 716 |
| May 17, 2023 | $144.90 | $144.90 | $142.11 | $142.36 | 323 340 |
| May 16, 2023 | $144.04 | $145.09 | $143.23 | $144.64 | 298 043 |
| May 15, 2023 | $141.22 | $147.28 | $140.46 | $145.50 | 726 818 |
| May 12, 2023 | $142.81 | $144.40 | $139.73 | $141.39 | 570 280 |
| May 11, 2023 | $136.00 | $146.68 | $136.00 | $142.71 | 1 110 408 |
| May 10, 2023 | $138.29 | $139.01 | $135.95 | $137.37 | 558 621 |
| May 09, 2023 | $138.77 | $139.50 | $133.84 | $136.15 | 538 806 |
| May 08, 2023 | $135.05 | $138.92 | $134.52 | $138.70 | 621 948 |
| May 05, 2023 | $127.70 | $133.80 | $127.40 | $132.88 | 887 524 |
| May 04, 2023 | $126.17 | $128.54 | $125.15 | $125.89 | 455 232 |
| May 03, 2023 | $121.53 | $127.46 | $120.18 | $126.14 | 639 800 |
| May 02, 2023 | $124.83 | $124.83 | $121.52 | $121.67 | 423 763 |
| May 01, 2023 | $123.10 | $125.86 | $122.95 | $124.93 | 254 463 |
| Apr 28, 2023 | $125.52 | $126.16 | $122.97 | $124.60 | 394 295 |
| Apr 27, 2023 | $123.48 | $128.46 | $123.18 | $126.97 | 589 936 |
| Apr 26, 2023 | $122.78 | $125.28 | $122.01 | $122.44 | 426 837 |
| Apr 25, 2023 | $131.96 | $131.92 | $121.44 | $121.50 | 1 159 253 |
