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 |
| Mar 26, 2021 | $130.38 | $134.47 | $129.24 | $132.32 | 339 317 |
| Mar 25, 2021 | $133.38 | $134.61 | $129.89 | $130.87 | 641 474 |
| Mar 24, 2021 | $139.22 | $139.41 | $134.25 | $134.47 | 206 394 |
| Mar 23, 2021 | $141.37 | $141.43 | $138.79 | $139.32 | 220 650 |
| Mar 22, 2021 | $137.54 | $141.47 | $137.54 | $140.41 | 231 619 |
| Mar 19, 2021 | $137.23 | $140.36 | $136.75 | $137.23 | 390 696 |
| Mar 18, 2021 | $140.02 | $141.54 | $135.78 | $136.51 | 320 719 |
| Mar 17, 2021 | $142.20 | $143.98 | $138.55 | $142.48 | 258 740 |
| Mar 16, 2021 | $147.58 | $148.75 | $141.66 | $143.06 | 418 361 |
| Mar 15, 2021 | $144.90 | $145.95 | $142.78 | $144.82 | 312 918 |
| Mar 12, 2021 | $145.28 | $147.30 | $142.70 | $145.27 | 332 492 |
| Mar 11, 2021 | $146.92 | $150.11 | $145.97 | $148.25 | 387 908 |
| Mar 10, 2021 | $148.75 | $150.36 | $140.01 | $141.78 | 778 947 |
| Mar 09, 2021 | $139.55 | $147.49 | $138.46 | $146.41 | 1 164 146 |
| Mar 08, 2021 | $137.60 | $141.49 | $135.64 | $135.78 | 544 950 |
| Mar 05, 2021 | $142.00 | $142.51 | $133.45 | $137.14 | 685 347 |
| Mar 04, 2021 | $146.61 | $148.54 | $137.52 | $139.72 | 713 771 |
| Mar 03, 2021 | $150.14 | $150.72 | $146.06 | $148.58 | 854 056 |
| Mar 02, 2021 | $152.13 | $152.74 | $147.68 | $147.80 | 670 418 |
| Mar 01, 2021 | $150.18 | $151.91 | $147.35 | $151.90 | 320 829 |
| Feb 26, 2021 | $148.47 | $150.35 | $145.06 | $146.83 | 822 510 |
| Feb 25, 2021 | $151.57 | $153.32 | $147.19 | $148.47 | 468 446 |
| Feb 24, 2021 | $157.58 | $158.25 | $151.83 | $152.54 | 540 898 |
| Feb 23, 2021 | $155.73 | $157.61 | $147.01 | $157.51 | 556 875 |
| Feb 22, 2021 | $162.79 | $162.79 | $158.01 | $158.36 | 427 618 |
