NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$244.53
+4.42 (+1.84%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Wednesday, 24th Apr 2024 CYBR stock ended at $244.53. This is 1.84% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.58% from a day low at $244.19 to a day high of $250.48. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $124.35 | $126.50 | $123.95 | $125.97 | 370 996 |
| Jun 03, 2021 | $127.00 | $127.10 | $122.94 | $123.25 | 317 380 |
| Jun 02, 2021 | $124.10 | $127.50 | $123.56 | $127.16 | 255 559 |
| Jun 01, 2021 | $127.89 | $127.90 | $123.29 | $124.17 | 524 760 |
| May 28, 2021 | $128.37 | $129.86 | $126.28 | $126.54 | 353 220 |
| May 27, 2021 | $128.15 | $129.18 | $125.37 | $127.47 | 582 737 |
| May 26, 2021 | $127.97 | $132.16 | $127.56 | $128.30 | 403 195 |
| May 25, 2021 | $128.15 | $129.79 | $125.80 | $126.46 | 418 506 |
| May 24, 2021 | $126.70 | $128.32 | $125.75 | $126.29 | 257 597 |
| May 21, 2021 | $126.00 | $127.21 | $124.39 | $126.00 | 333 247 |
| May 20, 2021 | $122.25 | $125.77 | $121.68 | $124.17 | 330 167 |
| May 19, 2021 | $116.48 | $120.87 | $116.48 | $120.71 | 289 157 |
| May 18, 2021 | $118.00 | $122.56 | $116.60 | $119.85 | 511 982 |
| May 17, 2021 | $120.44 | $121.92 | $114.65 | $116.31 | 576 210 |
| May 14, 2021 | $117.00 | $123.23 | $116.55 | $121.50 | 507 667 |
| May 13, 2021 | $119.91 | $123.08 | $115.50 | $116.82 | 593 752 |
| May 12, 2021 | $119.41 | $120.98 | $118.01 | $118.38 | 566 806 |
| May 11, 2021 | $116.50 | $124.35 | $115.84 | $122.02 | 707 963 |
| May 10, 2021 | $120.57 | $120.57 | $116.51 | $119.75 | 496 503 |
| May 07, 2021 | $118.19 | $121.60 | $117.15 | $120.23 | 927 957 |
| May 06, 2021 | $119.00 | $119.44 | $113.34 | $116.00 | 987 390 |
| May 05, 2021 | $131.00 | $131.00 | $118.30 | $119.17 | 2 020 628 |
| May 04, 2021 | $136.78 | $137.88 | $132.50 | $134.98 | 901 968 |
| May 03, 2021 | $141.81 | $142.00 | $138.66 | $138.97 | 277 353 |
| Apr 30, 2021 | $141.04 | $144.11 | $140.01 | $140.50 | 397 847 |
