NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$237.09
+1.11 (+0.470%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.06 | $277.97 | Thursday, 18th Apr 2024 CYBR stock ended at $237.09. This is 0.470% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $234.66 to a day high of $241.04. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $112.75 | $114.36 | $112.04 | $113.20 | 159 416 |
| 2020-11-25 | $109.54 | $112.39 | $108.98 | $111.59 | 308 280 |
| 2020-11-24 | $111.99 | $112.40 | $109.43 | $109.95 | 289 887 |
| 2020-11-23 | $109.52 | $111.45 | $108.53 | $111.38 | 438 409 |
| 2020-11-20 | $107.82 | $110.18 | $107.00 | $109.49 | 302 491 |
| 2020-11-19 | $106.98 | $108.70 | $105.29 | $108.31 | 239 092 |
| 2020-11-18 | $105.01 | $107.44 | $104.73 | $106.42 | 381 648 |
| 2020-11-17 | $106.09 | $106.25 | $104.26 | $105.62 | 367 238 |
| 2020-11-16 | $105.70 | $107.00 | $103.43 | $106.32 | 458 152 |
| 2020-11-13 | $104.14 | $107.61 | $103.75 | $105.96 | 328 843 |
| 2020-11-12 | $102.83 | $104.80 | $102.15 | $103.71 | 369 632 |
| 2020-11-11 | $96.26 | $104.33 | $96.26 | $103.75 | 750 766 |
| 2020-11-10 | $99.50 | $105.00 | $95.12 | $95.65 | 1 664 277 |
| 2020-11-09 | $108.28 | $109.61 | $104.47 | $105.54 | 620 680 |
| 2020-11-06 | $108.82 | $109.79 | $106.20 | $107.63 | 279 422 |
| 2020-11-05 | $108.71 | $110.00 | $106.65 | $108.49 | 387 125 |
| 2020-11-04 | $102.71 | $107.89 | $102.71 | $106.87 | 623 217 |
| 2020-11-03 | $100.47 | $102.40 | $99.98 | $101.62 | 253 301 |
| 2020-11-02 | $100.00 | $101.76 | $98.50 | $99.71 | 243 067 |
| 2020-10-30 | $100.34 | $102.51 | $98.24 | $99.15 | 330 949 |
| 2020-10-29 | $103.83 | $103.83 | $101.86 | $102.57 | 170 405 |
| 2020-10-28 | $102.42 | $103.99 | $99.83 | $102.83 | 368 949 |
| 2020-10-27 | $106.30 | $107.79 | $104.82 | $104.89 | 180 818 |
| 2020-10-26 | $107.74 | $108.36 | $104.00 | $106.40 | 320 889 |
| 2020-10-23 | $109.67 | $109.96 | $107.34 | $108.44 | 190 745 |
