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 |
| Aug 25, 2020 | $107.00 | $109.63 | $106.92 | $108.92 | 213 393 |
| Aug 24, 2020 | $108.06 | $108.21 | $105.78 | $107.38 | 303 836 |
| Aug 21, 2020 | $109.08 | $109.09 | $105.45 | $107.27 | 346 239 |
| Aug 20, 2020 | $107.64 | $109.78 | $107.18 | $109.44 | 256 705 |
| Aug 19, 2020 | $108.84 | $110.09 | $107.60 | $107.86 | 325 074 |
| Aug 18, 2020 | $106.27 | $109.07 | $106.21 | $108.57 | 395 414 |
| Aug 17, 2020 | $109.00 | $109.39 | $105.63 | $106.19 | 350 262 |
| Aug 14, 2020 | $110.67 | $110.82 | $108.32 | $108.94 | 280 723 |
| Aug 13, 2020 | $109.20 | $111.74 | $109.20 | $110.78 | 376 496 |
| Aug 12, 2020 | $107.86 | $110.00 | $107.86 | $109.00 | 358 118 |
| Aug 11, 2020 | $107.26 | $108.44 | $104.76 | $107.17 | 388 839 |
| Aug 10, 2020 | $110.84 | $111.22 | $106.10 | $107.38 | 484 444 |
| Aug 07, 2020 | $112.59 | $113.71 | $110.00 | $110.59 | 434 506 |
| Aug 06, 2020 | $115.27 | $115.42 | $112.71 | $113.49 | 604 394 |
| Aug 05, 2020 | $112.39 | $116.54 | $112.27 | $115.06 | 797 616 |
| Aug 04, 2020 | $115.68 | $117.70 | $110.56 | $112.15 | 1 315 849 |
| Aug 03, 2020 | $118.75 | $120.75 | $118.31 | $119.87 | 707 249 |
| Jul 31, 2020 | $118.80 | $118.80 | $115.36 | $117.84 | 410 843 |
| Jul 30, 2020 | $113.99 | $119.35 | $112.98 | $118.48 | 386 997 |
| Jul 29, 2020 | $112.50 | $116.52 | $112.50 | $115.88 | 373 251 |
| Jul 28, 2020 | $113.66 | $114.43 | $112.12 | $112.68 | 425 825 |
| Jul 27, 2020 | $114.86 | $114.99 | $113.00 | $114.43 | 391 944 |
| Jul 24, 2020 | $114.93 | $116.12 | $112.53 | $113.52 | 336 780 |
| Jul 23, 2020 | $117.73 | $120.25 | $115.56 | $116.85 | 368 811 |
| Jul 22, 2020 | $117.00 | $120.50 | $115.83 | $117.16 | 514 900 |
