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 |
| Feb 13, 2024 | $260.25 | $268.11 | $257.73 | $263.90 | 781 507 |
| Feb 12, 2024 | $279.02 | $283.00 | $269.35 | $270.43 | 1 088 808 |
| Feb 09, 2024 | $266.04 | $281.68 | $265.00 | $281.31 | 2 235 338 |
| Feb 08, 2024 | $271.26 | $274.73 | $250.36 | $261.60 | 1 745 218 |
| Feb 07, 2024 | $245.81 | $245.84 | $240.66 | $243.17 | 876 783 |
| Feb 06, 2024 | $238.87 | $239.86 | $234.69 | $239.86 | 412 047 |
| Feb 05, 2024 | $236.51 | $239.27 | $230.87 | $236.95 | 455 458 |
| Feb 02, 2024 | $235.03 | $239.89 | $235.03 | $237.41 | 367 848 |
| Feb 01, 2024 | $236.00 | $239.92 | $235.03 | $236.07 | 636 767 |
| Jan 31, 2024 | $235.85 | $236.47 | $230.16 | $233.48 | 537 202 |
| Jan 30, 2024 | $238.20 | $238.86 | $233.89 | $237.33 | 318 876 |
| Jan 29, 2024 | $234.30 | $237.15 | $232.04 | $236.07 | 455 821 |
| Jan 26, 2024 | $231.62 | $232.55 | $229.69 | $231.75 | 335 511 |
| Jan 25, 2024 | $235.46 | $235.46 | $225.39 | $231.34 | 715 503 |
| Jan 24, 2024 | $240.65 | $241.36 | $230.39 | $231.72 | 894 048 |
| Jan 23, 2024 | $235.30 | $238.95 | $233.06 | $237.87 | 662 552 |
| Jan 22, 2024 | $238.00 | $239.83 | $233.80 | $234.29 | 617 896 |
| Jan 19, 2024 | $231.52 | $232.55 | $228.46 | $232.51 | 528 536 |
| Jan 18, 2024 | $230.29 | $233.69 | $226.83 | $228.92 | 623 287 |
| Jan 17, 2024 | $226.00 | $227.51 | $221.12 | $226.96 | 510 001 |
| Jan 16, 2024 | $225.95 | $228.37 | $222.01 | $228.22 | 767 317 |
| Jan 12, 2024 | $223.99 | $225.92 | $222.63 | $224.09 | 441 151 |
| Jan 11, 2024 | $213.69 | $222.02 | $213.37 | $221.72 | 650 970 |
| Jan 10, 2024 | $221.64 | $223.00 | $218.14 | $218.80 | 788 658 |
| Jan 09, 2024 | $213.65 | $220.90 | $213.62 | $218.77 | 493 903 |
