NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$237.09
+1.11 (+0.470%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.06 | $277.97 | Thursday, 18th Apr 2024 CYBR stock ended at $237.09. This is 0.470% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $234.66 to a day high of $241.04. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $140.57 | $140.82 | $135.53 | $135.76 | 367 344 |
| 2021-08-09 | $139.00 | $141.21 | $138.35 | $139.89 | 319 134 |
| 2021-08-06 | $141.23 | $142.02 | $136.28 | $139.31 | 381 609 |
| 2021-08-05 | $143.87 | $143.87 | $139.25 | $141.46 | 330 525 |
| 2021-08-04 | $142.94 | $143.65 | $141.64 | $143.36 | 211 492 |
| 2021-08-03 | $142.44 | $143.25 | $141.17 | $142.81 | 169 102 |
| 2021-08-02 | $142.33 | $143.05 | $138.85 | $142.37 | 225 691 |
| 2021-07-30 | $142.27 | $143.11 | $140.73 | $142.03 | 198 334 |
| 2021-07-29 | $144.08 | $144.97 | $142.12 | $143.50 | 222 185 |
| 2021-07-28 | $142.80 | $144.36 | $141.64 | $143.61 | 427 188 |
| 2021-07-27 | $144.92 | $146.14 | $140.47 | $142.33 | 325 485 |
| 2021-07-26 | $146.28 | $147.35 | $144.66 | $145.86 | 315 934 |
| 2021-07-23 | $144.51 | $146.40 | $143.45 | $146.31 | 332 661 |
| 2021-07-22 | $141.39 | $144.66 | $140.32 | $144.21 | 422 437 |
| 2021-07-21 | $139.64 | $141.50 | $137.81 | $141.01 | 323 143 |
| 2021-07-20 | $136.04 | $141.60 | $135.74 | $140.08 | 357 922 |
| 2021-07-19 | $132.62 | $136.24 | $130.89 | $135.35 | 376 176 |
| 2021-07-16 | $134.61 | $135.84 | $133.12 | $133.61 | 545 914 |
| 2021-07-15 | $137.30 | $137.30 | $132.90 | $133.87 | 343 316 |
| 2021-07-14 | $141.42 | $141.42 | $136.00 | $136.10 | 321 939 |
| 2021-07-13 | $139.15 | $142.70 | $137.67 | $140.20 | 303 447 |
| 2021-07-12 | $140.21 | $141.43 | $138.00 | $139.16 | 673 242 |
| 2021-07-09 | $138.36 | $139.98 | $134.98 | $139.61 | 290 303 |
| 2021-07-08 | $134.55 | $137.30 | $132.59 | $136.99 | 296 414 |
| 2021-07-07 | $138.12 | $139.49 | $135.13 | $136.70 | 305 067 |
