NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$233.71
-3.38 (-1.43%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $232.26 | $277.97 | Friday, 19th Apr 2024 CYBR stock ended at $233.71. This is 1.43% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $232.26 to a day high of $237.19. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $214.84 | $216.36 | $205.59 | $216.13 | 698 613 |
| 2023-12-29 | $219.34 | $221.02 | $218.07 | $219.05 | 256 545 |
| 2023-12-28 | $222.07 | $222.07 | $219.39 | $219.96 | 217 097 |
| 2023-12-27 | $220.68 | $222.51 | $218.94 | $220.43 | 308 234 |
| 2023-12-26 | $219.11 | $221.82 | $218.45 | $220.41 | 300 592 |
| 2023-12-22 | $215.64 | $218.41 | $214.23 | $217.64 | 355 389 |
| 2023-12-21 | $215.07 | $216.27 | $213.22 | $215.30 | 390 340 |
| 2023-12-20 | $213.52 | $219.19 | $211.70 | $213.15 | 733 839 |
| 2023-12-19 | $210.00 | $215.20 | $209.20 | $214.20 | 837 598 |
| 2023-12-18 | $207.57 | $211.94 | $207.00 | $210.18 | 492 919 |
| 2023-12-15 | $205.99 | $207.28 | $202.20 | $205.93 | 928 229 |
| 2023-12-14 | $205.50 | $207.30 | $198.01 | $201.25 | 798 551 |
| 2023-12-13 | $202.92 | $204.95 | $199.26 | $204.53 | 547 796 |
| 2023-12-12 | $200.31 | $205.40 | $200.31 | $202.92 | 681 405 |
| 2023-12-11 | $199.63 | $205.34 | $198.96 | $200.61 | 465 427 |
| 2023-12-08 | $202.41 | $203.73 | $200.76 | $201.06 | 243 413 |
| 2023-12-07 | $202.26 | $202.96 | $199.40 | $202.01 | 299 747 |
| 2023-12-06 | $205.00 | $205.58 | $199.93 | $200.56 | 436 835 |
| 2023-12-05 | $202.28 | $205.75 | $200.44 | $203.90 | 566 481 |
| 2023-12-04 | $201.12 | $205.90 | $200.58 | $204.23 | 573 694 |
| 2023-12-01 | $197.19 | $204.04 | $195.49 | $201.39 | 536 843 |
| 2023-11-30 | $198.27 | $200.31 | $193.91 | $199.27 | 821 197 |
| 2023-11-29 | $196.86 | $200.71 | $196.86 | $199.26 | 596 380 |
| 2023-11-28 | $193.64 | $196.36 | $192.57 | $194.54 | 635 863 |
| 2023-11-27 | $191.56 | $195.45 | $191.56 | $194.73 | 360 259 |
