NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$242.60
-2.47 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Friday, 26th Apr 2024 CYBR stock ended at $242.60. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.59% from a day low at $242.57 to a day high of $248.86. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 29, 2021 | $148.30 | $148.30 | $141.62 | $142.58 | 458 801 |
| Apr 28, 2021 | $151.00 | $151.85 | $146.03 | $146.73 | 456 574 |
| Apr 27, 2021 | $153.07 | $154.37 | $148.95 | $150.68 | 280 550 |
| Apr 26, 2021 | $146.79 | $154.20 | $145.20 | $153.80 | 554 106 |
| Apr 23, 2021 | $145.09 | $146.12 | $140.42 | $143.24 | 390 479 |
| Apr 22, 2021 | $144.65 | $148.78 | $144.27 | $145.02 | 408 378 |
| Apr 21, 2021 | $140.62 | $144.97 | $139.61 | $144.11 | 395 545 |
| Apr 20, 2021 | $146.20 | $147.39 | $141.27 | $141.94 | 368 650 |
| Apr 19, 2021 | $145.20 | $147.69 | $144.15 | $147.49 | 535 566 |
| Apr 16, 2021 | $146.64 | $149.73 | $145.13 | $146.45 | 715 351 |
| Apr 15, 2021 | $142.89 | $146.71 | $142.89 | $146.38 | 261 072 |
| Apr 14, 2021 | $143.96 | $148.16 | $141.74 | $142.24 | 646 845 |
| Apr 13, 2021 | $139.79 | $143.67 | $138.18 | $143.25 | 780 186 |
| Apr 12, 2021 | $133.55 | $140.16 | $133.41 | $138.91 | 613 138 |
| Apr 09, 2021 | $134.13 | $135.89 | $131.05 | $135.75 | 409 735 |
| Apr 08, 2021 | $134.76 | $135.94 | $133.18 | $134.45 | 305 569 |
| Apr 07, 2021 | $139.51 | $139.51 | $132.55 | $133.34 | 812 243 |
| Apr 06, 2021 | $133.23 | $137.40 | $132.89 | $135.56 | 356 410 |
| Apr 05, 2021 | $133.00 | $133.91 | $132.00 | $133.71 | 200 023 |
| Apr 01, 2021 | $131.70 | $136.32 | $131.46 | $132.00 | 302 457 |
| Mar 31, 2021 | $128.56 | $130.66 | $126.29 | $129.34 | 264 706 |
| Mar 30, 2021 | $127.50 | $129.07 | $125.15 | $127.35 | 467 486 |
| Mar 29, 2021 | $132.10 | $132.26 | $127.18 | $127.26 | 419 042 |
