NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$227.32
-6.22 (-2.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $224.61 | $267.41 | Friday, 3rd May 2024 CYBR stock ended at $227.32. This is 2.66% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.37% from a day low at $224.61 to a day high of $236.68. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $127.40 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $143.25 | $143.83 | $141.30 | $141.49 | 314 622 |
| Mar 28, 2023 | $144.39 | $144.93 | $141.50 | $141.97 | 307 977 |
| Mar 27, 2023 | $143.34 | $144.77 | $142.05 | $144.42 | 271 458 |
| Mar 24, 2023 | $145.00 | $145.88 | $142.17 | $143.82 | 302 816 |
| Mar 23, 2023 | $143.01 | $146.79 | $142.07 | $145.94 | 318 722 |
| Mar 22, 2023 | $143.98 | $145.12 | $140.58 | $141.49 | 359 297 |
| Mar 21, 2023 | $141.68 | $144.51 | $140.79 | $143.86 | 203 735 |
| Mar 20, 2023 | $139.61 | $141.72 | $138.82 | $141.03 | 269 536 |
| Mar 17, 2023 | $141.56 | $142.67 | $137.84 | $140.36 | 410 796 |
| Mar 16, 2023 | $139.08 | $142.54 | $137.19 | $142.37 | 232 277 |
| Mar 15, 2023 | $139.38 | $140.32 | $135.01 | $139.36 | 448 245 |
| Mar 14, 2023 | $141.10 | $142.55 | $139.41 | $141.41 | 329 354 |
| Mar 13, 2023 | $139.32 | $144.36 | $136.93 | $139.02 | 382 954 |
| Mar 10, 2023 | $143.21 | $144.01 | $137.78 | $139.76 | 420 542 |
| Mar 09, 2023 | $147.33 | $149.42 | $142.67 | $143.75 | 537 143 |
| Mar 08, 2023 | $147.54 | $151.33 | $147.07 | $148.01 | 281 365 |
| Mar 07, 2023 | $149.81 | $151.18 | $148.37 | $148.44 | 243 963 |
| Mar 06, 2023 | $151.73 | $154.87 | $150.06 | $150.18 | 390 573 |
| Mar 03, 2023 | $148.27 | $152.62 | $148.01 | $151.45 | 440 620 |
| Mar 02, 2023 | $144.65 | $148.31 | $144.30 | $147.75 | 247 688 |
| Mar 01, 2023 | $145.09 | $145.35 | $143.00 | $144.95 | 223 877 |
| Feb 28, 2023 | $144.33 | $147.30 | $143.89 | $144.77 | 317 723 |
| Feb 27, 2023 | $145.27 | $147.99 | $144.48 | $145.50 | 341 812 |
| Feb 24, 2023 | $145.99 | $147.65 | $143.16 | $143.75 | 261 644 |
| Feb 23, 2023 | $148.04 | $149.94 | $144.66 | $148.52 | 279 099 |
