NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$235.64
+8.32 (+3.66%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CYBR stock ended at $235.64. This is 3.66% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.75% from a day low at $228.25 to a day high of $239.08. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $140.73 | $145.95 | $140.73 | $141.77 | 351 000 |
| Jan 18, 2022 | $140.50 | $145.93 | $140.12 | $141.71 | 478 100 |
| Jan 14, 2022 | $143.12 | $147.43 | $140.51 | $144.28 | 419 000 |
| Jan 13, 2022 | $157.70 | $158.08 | $144.91 | $145.39 | 608 900 |
| Jan 12, 2022 | $164.02 | $164.02 | $157.20 | $158.55 | 306 800 |
| Jan 11, 2022 | $155.99 | $162.64 | $155.50 | $161.67 | 280 800 |
| Jan 10, 2022 | $154.97 | $157.87 | $150.83 | $157.73 | 279 100 |
| Jan 07, 2022 | $160.59 | $163.99 | $157.14 | $158.13 | 550 500 |
| Jan 06, 2022 | $157.40 | $160.72 | $155.00 | $158.35 | 462 500 |
| Jan 05, 2022 | $163.02 | $164.32 | $158.72 | $159.71 | 342 500 |
| Jan 04, 2022 | $170.00 | $170.97 | $159.67 | $164.45 | 391 432 |
| Jan 03, 2022 | $173.74 | $173.74 | $166.10 | $170.76 | 205 302 |
| Dec 31, 2021 | $175.92 | $177.14 | $172.08 | $173.28 | 246 690 |
| Dec 30, 2021 | $174.97 | $179.49 | $174.13 | $176.78 | 256 374 |
| Dec 29, 2021 | $175.04 | $176.66 | $172.88 | $174.33 | 215 694 |
| Dec 28, 2021 | $175.09 | $175.09 | $172.26 | $174.85 | 171 810 |
| Dec 27, 2021 | $171.35 | $177.84 | $171.01 | $174.64 | 218 214 |
| Dec 23, 2021 | $173.00 | $173.09 | $170.20 | $171.35 | 172 104 |
| Dec 22, 2021 | $168.46 | $173.37 | $168.46 | $172.23 | 223 253 |
| Dec 21, 2021 | $165.38 | $170.25 | $163.25 | $170.25 | 278 220 |
| Dec 20, 2021 | $162.62 | $167.14 | $161.57 | $164.88 | 354 226 |
| Dec 17, 2021 | $160.02 | $168.91 | $159.01 | $164.32 | 618 374 |
| Dec 16, 2021 | $165.00 | $168.26 | $160.44 | $162.23 | 531 783 |
| Dec 15, 2021 | $153.24 | $164.75 | $151.99 | $163.68 | 513 993 |
| Dec 14, 2021 | $151.45 | $155.66 | $150.10 | $154.44 | 447 718 |
