NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$245.07
+0.540 (+0.221%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Thursday, 25th Apr 2024 CYBR stock ended at $245.07. This is 0.221% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.84% from a day low at $237.10 to a day high of $246.20. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $198.27 | $200.31 | $193.91 | $199.27 | 821 197 |
| Nov 29, 2023 | $196.86 | $200.71 | $196.86 | $199.26 | 596 380 |
| Nov 28, 2023 | $193.64 | $196.36 | $192.57 | $194.54 | 635 863 |
| Nov 27, 2023 | $191.56 | $195.45 | $191.56 | $194.73 | 360 259 |
| Nov 24, 2023 | $192.00 | $194.08 | $191.27 | $193.49 | 127 778 |
| Nov 22, 2023 | $191.36 | $193.53 | $189.45 | $191.53 | 315 918 |
| Nov 21, 2023 | $189.91 | $191.92 | $186.96 | $190.99 | 341 594 |
| Nov 20, 2023 | $188.94 | $193.47 | $188.94 | $190.40 | 357 497 |
| Nov 17, 2023 | $187.60 | $190.30 | $185.05 | $189.27 | 359 961 |
| Nov 16, 2023 | $183.53 | $188.19 | $183.53 | $187.74 | 359 800 |
| Nov 15, 2023 | $187.00 | $188.77 | $185.08 | $186.03 | 454 618 |
| Nov 14, 2023 | $187.01 | $187.87 | $184.40 | $187.13 | 521 608 |
| Nov 13, 2023 | $183.28 | $183.95 | $181.11 | $182.77 | 271 339 |
| Nov 10, 2023 | $182.93 | $184.11 | $181.45 | $183.95 | 394 401 |
| Nov 09, 2023 | $184.86 | $185.59 | $181.02 | $181.87 | 332 103 |
| Nov 08, 2023 | $182.13 | $186.28 | $181.80 | $183.37 | 486 634 |
| Nov 07, 2023 | $179.72 | $183.10 | $179.26 | $182.64 | 511 933 |
| Nov 06, 2023 | $180.19 | $180.50 | $174.04 | $178.49 | 495 199 |
| Nov 03, 2023 | $174.00 | $182.71 | $172.41 | $180.19 | 986 281 |
| Nov 02, 2023 | $170.00 | $177.12 | $167.20 | $173.49 | 1 344 910 |
| Nov 01, 2023 | $164.71 | $165.74 | $159.04 | $161.73 | 630 842 |
| Oct 31, 2023 | $159.79 | $164.71 | $156.78 | $163.64 | 531 341 |
| Oct 30, 2023 | $157.67 | $159.87 | $155.72 | $158.89 | 411 447 |
| Oct 27, 2023 | $158.73 | $158.91 | $154.92 | $156.36 | 286 948 |
| Oct 26, 2023 | $158.53 | $160.49 | $154.76 | $157.52 | 401 501 |
