NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$244.53
+4.42 (+1.84%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Wednesday, 24th Apr 2024 CYBR stock ended at $244.53. This is 1.84% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.58% from a day low at $244.19 to a day high of $250.48. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $257.46 | $264.31 | $254.52 | $261.86 | 327 654 |
| Mar 18, 2024 | $260.00 | $263.04 | $257.75 | $260.92 | 357 647 |
| Mar 15, 2024 | $261.00 | $261.00 | $253.13 | $258.98 | 562 133 |
| Mar 14, 2024 | $261.42 | $263.68 | $254.80 | $259.15 | 405 966 |
| Mar 13, 2024 | $262.14 | $265.00 | $258.97 | $261.42 | 335 080 |
| Mar 12, 2024 | $265.84 | $266.44 | $259.56 | $264.74 | 377 811 |
| Mar 11, 2024 | $260.38 | $265.06 | $257.12 | $263.14 | 660 828 |
| Mar 08, 2024 | $263.52 | $271.99 | $262.52 | $263.78 | 667 968 |
| Mar 07, 2024 | $260.81 | $264.49 | $255.61 | $262.06 | 797 850 |
| Mar 06, 2024 | $264.75 | $266.49 | $256.87 | $258.51 | 765 178 |
| Mar 05, 2024 | $261.15 | $261.27 | $249.20 | $253.10 | 1 014 285 |
| Mar 04, 2024 | $266.93 | $267.50 | $261.62 | $264.93 | 451 364 |
| Mar 01, 2024 | $262.94 | $266.07 | $262.32 | $265.88 | 397 809 |
| Feb 29, 2024 | $262.28 | $264.02 | $259.36 | $263.76 | 456 754 |
| Feb 28, 2024 | $258.76 | $261.68 | $256.61 | $259.90 | 312 871 |
| Feb 27, 2024 | $261.00 | $261.99 | $257.31 | $260.37 | 295 679 |
| Feb 26, 2024 | $257.78 | $263.64 | $256.29 | $257.96 | 446 935 |
| Feb 23, 2024 | $252.00 | $257.94 | $250.68 | $255.91 | 590 334 |
| Feb 22, 2024 | $252.54 | $256.18 | $248.31 | $251.29 | 1 173 479 |
| Feb 21, 2024 | $234.98 | $245.91 | $223.09 | $244.07 | 1 521 343 |
| Feb 20, 2024 | $257.75 | $257.76 | $246.55 | $250.00 | 1 116 741 |
| Feb 16, 2024 | $265.00 | $265.55 | $259.43 | $260.43 | 465 698 |
| Feb 15, 2024 | $263.40 | $264.68 | $258.81 | $264.27 | 565 186 |
| Feb 14, 2024 | $268.41 | $269.32 | $261.07 | $263.71 | 682 119 |
| Feb 13, 2024 | $260.25 | $268.11 | $257.73 | $263.90 | 781 507 |
