NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$237.16
-2.09 (-0.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $267.41 | Wednesday, 1st May 2024 CYBR stock ended at $237.16. This is 0.87% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $235.27 to a day high of $241.74. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $156.17 | $162.69 | $151.17 | $160.90 | 596 627 |
| Dec 07, 2021 | $155.90 | $158.47 | $155.12 | $155.64 | 464 856 |
| Dec 06, 2021 | $148.74 | $153.63 | $145.90 | $151.95 | 541 999 |
| Dec 03, 2021 | $172.49 | $172.49 | $146.20 | $151.60 | 1 252 836 |
| Dec 02, 2021 | $166.99 | $172.45 | $166.33 | $171.09 | 283 322 |
| Dec 01, 2021 | $175.86 | $177.34 | $166.25 | $168.03 | 400 238 |
| Nov 30, 2021 | $177.66 | $179.95 | $171.06 | $172.85 | 382 888 |
| Nov 29, 2021 | $178.07 | $179.59 | $176.05 | $176.96 | 318 856 |
| Nov 26, 2021 | $172.74 | $176.79 | $171.63 | $174.88 | 133 305 |
| Nov 24, 2021 | $173.99 | $175.86 | $171.53 | $174.68 | 308 419 |
| Nov 23, 2021 | $181.37 | $182.81 | $172.28 | $175.09 | 667 689 |
| Nov 22, 2021 | $195.76 | $195.76 | $181.51 | $182.12 | 470 195 |
| Nov 19, 2021 | $197.92 | $201.68 | $195.75 | $195.76 | 283 302 |
| Nov 18, 2021 | $196.00 | $198.45 | $194.28 | $196.42 | 285 882 |
| Nov 17, 2021 | $196.69 | $197.91 | $193.82 | $196.25 | 203 738 |
| Nov 16, 2021 | $197.27 | $198.43 | $195.51 | $197.14 | 349 819 |
| Nov 15, 2021 | $196.38 | $197.10 | $192.57 | $197.08 | 327 196 |
| Nov 12, 2021 | $194.62 | $197.20 | $193.78 | $196.81 | 329 296 |
| Nov 11, 2021 | $193.00 | $195.63 | $192.50 | $192.67 | 183 468 |
| Nov 10, 2021 | $198.19 | $198.19 | $188.53 | $191.43 | 248 267 |
| Nov 09, 2021 | $197.51 | $198.92 | $195.45 | $198.81 | 328 455 |
| Nov 08, 2021 | $195.14 | $198.50 | $194.06 | $197.21 | 355 144 |
| Nov 05, 2021 | $195.71 | $195.71 | $191.23 | $194.21 | 356 381 |
| Nov 04, 2021 | $189.99 | $201.55 | $185.30 | $195.00 | 939 979 |
| Nov 03, 2021 | $182.95 | $182.98 | $178.57 | $181.75 | 351 804 |
