NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$245.07
+0.540 (+0.221%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Thursday, 25th Apr 2024 CYBR stock ended at $245.07. This is 0.221% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.84% from a day low at $237.10 to a day high of $246.20. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $164.60 | $166.19 | $162.85 | $164.44 | 188 106 |
| Sep 21, 2021 | $165.20 | $166.58 | $164.01 | $164.01 | 183 708 |
| Sep 20, 2021 | $161.91 | $164.57 | $160.00 | $164.15 | 280 658 |
| Sep 17, 2021 | $164.50 | $165.63 | $163.41 | $165.00 | 735 499 |
| Sep 16, 2021 | $161.98 | $164.59 | $160.59 | $164.31 | 249 085 |
| Sep 15, 2021 | $160.00 | $162.43 | $158.08 | $162.24 | 245 682 |
| Sep 14, 2021 | $160.80 | $161.41 | $158.93 | $160.00 | 198 929 |
| Sep 13, 2021 | $162.51 | $162.51 | $157.39 | $160.00 | 311 975 |
| Sep 10, 2021 | $167.76 | $167.76 | $161.92 | $162.21 | 282 634 |
| Sep 09, 2021 | $166.48 | $169.03 | $165.43 | $165.52 | 215 383 |
| Sep 08, 2021 | $168.37 | $169.52 | $166.27 | $167.02 | 250 832 |
| Sep 07, 2021 | $170.00 | $170.36 | $167.73 | $169.33 | 304 405 |
| Sep 03, 2021 | $168.00 | $171.34 | $168.00 | $170.00 | 225 483 |
| Sep 02, 2021 | $167.15 | $170.47 | $165.57 | $168.28 | 212 374 |
| Sep 01, 2021 | $167.94 | $169.44 | $165.47 | $166.41 | 251 684 |
| Aug 31, 2021 | $169.24 | $171.00 | $167.66 | $167.94 | 357 958 |
| Aug 30, 2021 | $169.00 | $169.89 | $166.33 | $169.17 | 223 538 |
| Aug 27, 2021 | $165.73 | $169.61 | $165.16 | $168.79 | 295 084 |
| Aug 26, 2021 | $166.13 | $168.30 | $164.70 | $165.66 | 337 389 |
| Aug 25, 2021 | $162.40 | $169.34 | $162.40 | $166.81 | 576 586 |
| Aug 24, 2021 | $159.90 | $162.85 | $156.97 | $161.99 | 585 378 |
| Aug 23, 2021 | $154.75 | $156.87 | $154.40 | $156.67 | 262 747 |
| Aug 20, 2021 | $156.26 | $156.84 | $154.06 | $154.90 | 287 074 |
| Aug 19, 2021 | $154.55 | $156.68 | $154.22 | $155.39 | 285 648 |
| Aug 18, 2021 | $155.03 | $157.39 | $153.14 | $155.51 | 251 478 |
