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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $148.02 | $151.17 | $147.26 | $147.81 | 299 396 |
| Feb 21, 2023 | $144.10 | $147.15 | $143.83 | $146.18 | 399 021 |
| Feb 17, 2023 | $144.71 | $150.00 | $143.27 | $146.13 | 190 957 |
| Feb 16, 2023 | $148.16 | $149.99 | $145.84 | $146.04 | 337 998 |
| Feb 15, 2023 | $148.82 | $153.35 | $147.88 | $151.37 | 469 555 |
| Feb 14, 2023 | $147.53 | $151.24 | $145.50 | $149.51 | 390 569 |
| Feb 13, 2023 | $145.63 | $150.42 | $144.45 | $148.51 | 413 090 |
| Feb 10, 2023 | $144.74 | $146.45 | $141.55 | $145.10 | 526 807 |
| Feb 09, 2023 | $156.87 | $162.89 | $143.57 | $145.30 | 1 213 864 |
| Feb 08, 2023 | $151.00 | $153.10 | $147.94 | $149.23 | 774 448 |
| Feb 07, 2023 | $143.15 | $148.50 | $139.98 | $148.02 | 508 374 |
| Feb 06, 2023 | $145.44 | $147.89 | $142.81 | $142.97 | 406 121 |
| Feb 03, 2023 | $145.09 | $150.97 | $144.09 | $146.01 | 494 760 |
| Feb 02, 2023 | $150.00 | $150.90 | $146.76 | $148.77 | 528 083 |
| Feb 01, 2023 | $141.30 | $147.47 | $139.43 | $146.85 | 562 914 |
| Jan 31, 2023 | $138.94 | $141.36 | $137.97 | $140.88 | 385 596 |
| Jan 30, 2023 | $138.78 | $140.91 | $136.86 | $137.96 | 251 892 |
| Jan 27, 2023 | $137.32 | $141.64 | $137.32 | $139.81 | 261 937 |
| Jan 26, 2023 | $137.69 | $139.99 | $134.29 | $138.82 | 297 327 |
| Jan 25, 2023 | $132.50 | $137.51 | $131.10 | $135.58 | 477 654 |
| Jan 24, 2023 | $136.12 | $137.99 | $134.39 | $136.13 | 328 633 |
| Jan 23, 2023 | $132.01 | $136.95 | $130.50 | $136.31 | 409 906 |
| Jan 20, 2023 | $124.60 | $131.65 | $124.23 | $131.61 | 545 600 |
| Jan 19, 2023 | $123.57 | $126.59 | $122.89 | $124.17 | 387 600 |
| Jan 18, 2023 | $128.50 | $133.22 | $124.20 | $124.20 | 760 200 |
