NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$237.16
-2.09 (-0.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $267.41 | Wednesday, 1st May 2024 CYBR stock ended at $237.16. This is 0.87% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $235.27 to a day high of $241.74. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 19, 2021 | $159.00 | $163.76 | $157.73 | $163.76 | 498 215 |
| Feb 18, 2021 | $151.68 | $159.39 | $150.94 | $158.48 | 541 181 |
| Feb 17, 2021 | $151.00 | $153.37 | $149.11 | $152.89 | 760 165 |
| Feb 16, 2021 | $161.27 | $163.23 | $151.34 | $151.84 | 866 684 |
| Feb 12, 2021 | $161.06 | $163.87 | $160.18 | $162.78 | 829 612 |
| Feb 11, 2021 | $161.80 | $167.91 | $160.00 | $163.80 | 963 821 |
| Feb 10, 2021 | $164.96 | $165.50 | $161.37 | $161.80 | 869 259 |
| Feb 09, 2021 | $162.00 | $164.38 | $161.65 | $163.47 | 629 925 |
| Feb 08, 2021 | $163.15 | $164.80 | $160.40 | $161.86 | 452 382 |
| Feb 05, 2021 | $162.50 | $163.52 | $159.95 | $162.11 | 535 667 |
| Feb 04, 2021 | $161.79 | $164.45 | $160.05 | $162.32 | 713 228 |
| Feb 03, 2021 | $167.50 | $168.00 | $159.19 | $160.20 | 454 949 |
| Feb 02, 2021 | $165.49 | $169.42 | $165.30 | $167.52 | 1 489 327 |
| Feb 01, 2021 | $160.53 | $164.72 | $160.28 | $163.68 | 651 994 |
| Jan 29, 2021 | $165.50 | $166.05 | $158.62 | $160.25 | 772 581 |
| Jan 28, 2021 | $161.49 | $165.60 | $161.49 | $163.75 | 291 460 |
| Jan 27, 2021 | $162.21 | $169.70 | $159.29 | $162.30 | 902 931 |
| Jan 26, 2021 | $163.18 | $166.82 | $160.37 | $165.75 | 410 712 |
| Jan 25, 2021 | $163.08 | $166.30 | $158.47 | $162.47 | 314 835 |
| Jan 22, 2021 | $160.87 | $162.74 | $158.60 | $162.26 | 378 593 |
| Jan 21, 2021 | $164.97 | $164.97 | $160.89 | $161.30 | 336 005 |
| Jan 20, 2021 | $164.50 | $167.23 | $162.60 | $162.73 | 343 569 |
