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 |
| Sep 30, 2020 | $101.72 | $103.86 | $101.54 | $103.42 | 475 450 |
| Sep 29, 2020 | $100.00 | $102.38 | $98.23 | $102.14 | 381 670 |
| Sep 28, 2020 | $100.14 | $102.17 | $98.89 | $100.35 | 353 393 |
| Sep 25, 2020 | $98.15 | $99.67 | $97.18 | $99.39 | 228 775 |
| Sep 24, 2020 | $98.81 | $98.99 | $96.38 | $98.13 | 282 411 |
| Sep 23, 2020 | $100.84 | $102.14 | $99.01 | $99.25 | 272 802 |
| Sep 22, 2020 | $100.62 | $101.40 | $98.33 | $101.14 | 394 230 |
| Sep 21, 2020 | $96.39 | $99.51 | $95.66 | $99.43 | 227 798 |
| Sep 18, 2020 | $98.06 | $99.09 | $96.95 | $97.70 | 731 647 |
| Sep 17, 2020 | $99.15 | $99.17 | $96.70 | $97.68 | 625 987 |
| Sep 16, 2020 | $103.49 | $104.35 | $100.70 | $101.17 | 347 122 |
| Sep 15, 2020 | $101.51 | $105.87 | $101.41 | $103.29 | 852 706 |
| Sep 14, 2020 | $98.72 | $99.45 | $96.81 | $98.02 | 331 776 |
| Sep 11, 2020 | $99.05 | $100.17 | $96.08 | $97.95 | 493 274 |
| Sep 10, 2020 | $99.84 | $101.16 | $97.46 | $98.29 | 619 474 |
| Sep 09, 2020 | $102.18 | $102.18 | $99.31 | $99.46 | 407 784 |
| Sep 08, 2020 | $100.25 | $102.35 | $99.01 | $100.56 | 488 033 |
| Sep 04, 2020 | $105.89 | $106.62 | $97.17 | $101.98 | 834 168 |
| Sep 03, 2020 | $110.50 | $110.98 | $105.78 | $106.65 | 576 426 |
| Sep 02, 2020 | $114.21 | $114.41 | $111.75 | $112.56 | 353 625 |
| Sep 01, 2020 | $110.78 | $113.26 | $110.56 | $113.16 | 405 785 |
| Aug 31, 2020 | $112.01 | $112.49 | $110.41 | $110.50 | 346 585 |
| Aug 28, 2020 | $112.02 | $112.76 | $111.24 | $112.01 | 260 179 |
| Aug 27, 2020 | $113.95 | $113.95 | $111.20 | $111.64 | 393 491 |
| Aug 26, 2020 | $109.95 | $114.32 | $109.95 | $113.03 | 451 126 |
