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 |
| Jan 19, 2021 | $161.70 | $166.08 | $157.68 | $164.07 | 518 959 |
| Jan 15, 2021 | $159.97 | $162.85 | $156.13 | $160.00 | 606 401 |
| Jan 14, 2021 | $157.09 | $160.49 | $156.83 | $158.20 | 249 517 |
| Jan 13, 2021 | $162.50 | $162.54 | $156.11 | $157.48 | 460 871 |
| Jan 12, 2021 | $159.60 | $164.23 | $157.01 | $162.33 | 919 126 |
| Jan 11, 2021 | $151.19 | $156.21 | $148.17 | $154.18 | 459 734 |
| Jan 08, 2021 | $153.78 | $154.96 | $150.77 | $152.58 | 550 839 |
| Jan 07, 2021 | $146.99 | $151.25 | $146.09 | $150.33 | 693 190 |
| Jan 06, 2021 | $148.27 | $148.96 | $142.78 | $144.83 | 903 918 |
| Jan 05, 2021 | $154.10 | $155.22 | $150.63 | $152.65 | 458 269 |
| Jan 04, 2021 | $161.86 | $162.42 | $151.49 | $154.69 | 776 315 |
| Dec 31, 2020 | $161.79 | $162.43 | $159.68 | $161.59 | 218 908 |
| Dec 30, 2020 | $160.40 | $164.70 | $160.40 | $161.00 | 644 524 |
| Dec 29, 2020 | $165.58 | $167.34 | $157.77 | $159.65 | 609 165 |
| Dec 28, 2020 | $161.96 | $165.00 | $160.74 | $163.96 | 478 513 |
| Dec 24, 2020 | $161.20 | $163.65 | $159.01 | $161.17 | 234 701 |
| Dec 23, 2020 | $163.17 | $166.05 | $157.34 | $161.43 | 1 250 814 |
| Dec 22, 2020 | $149.67 | $163.18 | $149.00 | $162.84 | 2 117 775 |
| Dec 21, 2020 | $140.76 | $151.00 | $140.25 | $146.59 | 1 524 412 |
| Dec 18, 2020 | $125.84 | $145.88 | $125.30 | $145.08 | 2 725 906 |
| Dec 17, 2020 | $119.89 | $125.39 | $119.89 | $124.71 | 818 035 |
| Dec 16, 2020 | $116.09 | $120.87 | $115.63 | $119.28 | 627 896 |
| Dec 15, 2020 | $113.00 | $115.79 | $112.28 | $115.68 | 357 888 |
| Dec 14, 2020 | $110.74 | $113.74 | $110.07 | $112.76 | 310 317 |
| Dec 11, 2020 | $107.81 | $110.65 | $106.83 | $110.45 | 291 310 |
