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 |
| Jul 21, 2020 | $117.60 | $118.90 | $115.06 | $116.89 | 834 600 |
| Jul 20, 2020 | $110.98 | $118.36 | $110.28 | $117.53 | 684 400 |
| Jul 17, 2020 | $108.93 | $110.00 | $107.69 | $109.08 | 416 100 |
| Jul 16, 2020 | $107.28 | $109.01 | $105.67 | $108.90 | 610 200 |
| Jul 15, 2020 | $107.94 | $109.00 | $106.64 | $108.00 | 574 900 |
| Jul 14, 2020 | $104.52 | $107.69 | $102.31 | $107.54 | 305 200 |
| Jul 13, 2020 | $109.75 | $111.11 | $104.38 | $104.51 | 452 700 |
| Jul 10, 2020 | $109.75 | $110.59 | $107.52 | $109.00 | 401 200 |
| Jul 09, 2020 | $107.66 | $110.00 | $105.58 | $109.75 | 478 200 |
| Jul 08, 2020 | $107.42 | $108.84 | $105.33 | $107.26 | 429 600 |
| Jul 07, 2020 | $106.92 | $109.36 | $106.12 | $107.34 | 688 100 |
| Jul 06, 2020 | $105.54 | $107.67 | $104.88 | $106.92 | 564 900 |
| Jul 02, 2020 | $103.00 | $104.00 | $101.67 | $102.97 | 591 565 |
| Jul 01, 2020 | $99.26 | $103.09 | $98.57 | $102.89 | 446 301 |
| Jun 30, 2020 | $94.21 | $99.40 | $94.01 | $99.27 | 517 297 |
| Jun 29, 2020 | $95.14 | $96.10 | $92.61 | $94.66 | 627 362 |
| Jun 26, 2020 | $96.97 | $97.47 | $94.51 | $95.15 | 354 476 |
| Jun 25, 2020 | $96.75 | $97.73 | $95.55 | $97.27 | 323 222 |
| Jun 24, 2020 | $100.73 | $100.79 | $96.19 | $96.75 | 387 244 |
| Jun 23, 2020 | $101.71 | $103.18 | $100.13 | $100.97 | 467 808 |
| Jun 22, 2020 | $100.65 | $101.61 | $98.88 | $101.27 | 488 772 |
| Jun 19, 2020 | $102.36 | $102.85 | $99.12 | $101.30 | 777 086 |
| Jun 18, 2020 | $101.67 | $102.75 | $100.77 | $101.75 | 248 790 |
| Jun 17, 2020 | $102.10 | $103.63 | $101.72 | $102.32 | 335 759 |
| Jun 16, 2020 | $101.54 | $102.57 | $99.61 | $101.10 | 356 518 |
