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 |
| 2020-10-22 | $110.00 | $111.48 | $108.01 | $109.67 | 189 975 |
| 2020-10-21 | $111.33 | $112.55 | $109.04 | $109.46 | 229 015 |
| 2020-10-20 | $112.88 | $113.35 | $111.29 | $111.33 | 223 789 |
| 2020-10-19 | $113.29 | $115.19 | $111.77 | $112.04 | 253 235 |
| 2020-10-16 | $111.78 | $113.28 | $110.92 | $113.01 | 342 782 |
| 2020-10-15 | $111.38 | $111.86 | $109.80 | $111.54 | 347 310 |
| 2020-10-14 | $113.11 | $113.81 | $111.56 | $112.53 | 260 679 |
| 2020-10-13 | $115.80 | $115.80 | $113.06 | $113.13 | 375 632 |
| 2020-10-12 | $114.79 | $116.44 | $114.20 | $115.24 | 298 560 |
| 2020-10-09 | $112.99 | $114.68 | $112.60 | $114.00 | 210 793 |
| 2020-10-08 | $113.50 | $114.37 | $111.51 | $112.65 | 273 454 |
| 2020-10-07 | $111.04 | $112.74 | $110.78 | $112.55 | 253 766 |
| 2020-10-06 | $109.63 | $113.46 | $108.99 | $110.70 | 411 042 |
| 2020-10-05 | $107.84 | $109.50 | $107.46 | $109.13 | 459 476 |
| 2020-10-02 | $105.91 | $109.14 | $105.22 | $107.39 | 425 832 |
| 2020-10-01 | $104.78 | $108.57 | $104.37 | $108.07 | 572 340 |
| 2020-09-30 | $101.72 | $103.86 | $101.54 | $103.42 | 475 450 |
| 2020-09-29 | $100.00 | $102.38 | $98.23 | $102.14 | 381 670 |
| 2020-09-28 | $100.14 | $102.17 | $98.89 | $100.35 | 353 393 |
| 2020-09-25 | $98.15 | $99.67 | $97.18 | $99.39 | 228 775 |
| 2020-09-24 | $98.81 | $98.99 | $96.38 | $98.13 | 282 411 |
| 2020-09-23 | $100.84 | $102.14 | $99.01 | $99.25 | 272 802 |
| 2020-09-22 | $100.62 | $101.40 | $98.33 | $101.14 | 394 230 |
| 2020-09-21 | $96.39 | $99.51 | $95.66 | $99.43 | 227 798 |
| 2020-09-18 | $98.06 | $99.09 | $96.95 | $97.70 | 731 647 |
