NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$233.54
-3.62 (-1.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $225.50 | $267.41 | Thursday, 2nd May 2024 CYBR stock ended at $233.54. This is 1.53% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.69% from a day low at $225.50 to a day high of $247.34. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $125.15 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 24, 2023 | $138.38 | $140.46 | $134.77 | $136.15 | 458 361 |
| Apr 21, 2023 | $133.52 | $139.83 | $133.52 | $138.87 | 528 624 |
| Apr 20, 2023 | $128.85 | $132.19 | $128.44 | $131.83 | 555 549 |
| Apr 19, 2023 | $130.00 | $131.29 | $128.38 | $130.41 | 549 009 |
| Apr 18, 2023 | $136.86 | $136.99 | $131.33 | $131.61 | 592 691 |
| Apr 17, 2023 | $132.14 | $135.17 | $131.98 | $135.13 | 517 944 |
| Apr 14, 2023 | $134.11 | $135.59 | $131.60 | $132.92 | 421 703 |
| Apr 13, 2023 | $133.80 | $137.03 | $133.72 | $135.19 | 432 213 |
| Apr 12, 2023 | $134.05 | $135.79 | $131.59 | $132.56 | 528 595 |
| Apr 11, 2023 | $136.00 | $136.32 | $132.07 | $132.42 | 910 893 |
| Apr 10, 2023 | $137.17 | $139.78 | $136.05 | $137.88 | 412 404 |
| Apr 06, 2023 | $139.41 | $140.60 | $136.53 | $139.13 | 391 954 |
| Apr 05, 2023 | $143.61 | $143.61 | $138.14 | $140.43 | 346 486 |
| Apr 04, 2023 | $143.55 | $145.58 | $143.13 | $144.29 | 339 925 |
| Apr 03, 2023 | $146.93 | $146.93 | $142.58 | $143.51 | 231 517 |
| Mar 31, 2023 | $143.24 | $148.91 | $142.25 | $147.98 | 241 746 |
| Mar 30, 2023 | $142.69 | $144.37 | $140.53 | $142.19 | 280 646 |
| Mar 29, 2023 | $143.25 | $143.83 | $141.30 | $141.49 | 314 622 |
