NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$242.60
-2.47 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Friday, 26th Apr 2024 CYBR stock ended at $242.60. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.59% from a day low at $242.57 to a day high of $248.86. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $158.53 | $160.49 | $154.76 | $157.52 | 401 501 |
| Oct 25, 2023 | $166.02 | $166.39 | $158.44 | $158.68 | 411 824 |
| Oct 24, 2023 | $163.98 | $168.91 | $163.98 | $167.15 | 470 650 |
| Oct 23, 2023 | $162.74 | $165.52 | $161.10 | $162.73 | 366 252 |
| Oct 20, 2023 | $167.17 | $167.17 | $159.11 | $163.61 | 581 473 |
| Oct 19, 2023 | $170.92 | $171.13 | $165.23 | $168.04 | 455 734 |
| Oct 18, 2023 | $170.48 | $171.33 | $168.15 | $168.48 | 320 211 |
| Oct 17, 2023 | $168.98 | $171.57 | $166.46 | $170.87 | 599 253 |
| Oct 16, 2023 | $162.60 | $168.63 | $161.62 | $164.92 | 465 491 |
| Oct 13, 2023 | $164.92 | $165.00 | $161.25 | $162.43 | 339 769 |
| Oct 12, 2023 | $164.50 | $167.20 | $161.09 | $164.92 | 408 220 |
| Oct 11, 2023 | $165.99 | $168.37 | $160.81 | $163.77 | 561 294 |
| Oct 10, 2023 | $168.27 | $169.06 | $163.43 | $166.94 | 818 630 |
| Oct 09, 2023 | $160.26 | $169.47 | $152.03 | $168.09 | 1 225 998 |
| Oct 06, 2023 | $155.91 | $168.91 | $155.91 | $167.19 | 471 011 |
| Oct 05, 2023 | $159.13 | $159.62 | $155.80 | $158.00 | 311 790 |
| Oct 04, 2023 | $157.19 | $159.11 | $155.87 | $157.98 | 475 245 |
| Oct 03, 2023 | $162.78 | $164.66 | $156.63 | $156.73 | 396 949 |
| Oct 02, 2023 | $164.88 | $167.00 | $162.73 | $164.56 | 462 475 |
| Sep 29, 2023 | $165.52 | $166.99 | $162.94 | $163.77 | 683 775 |
| Sep 28, 2023 | $159.87 | $165.16 | $159.49 | $163.54 | 479 315 |
| Sep 27, 2023 | $163.07 | $165.36 | $160.23 | $160.25 | 385 728 |
| Sep 26, 2023 | $164.92 | $166.79 | $161.76 | $162.19 | 293 710 |
| Sep 25, 2023 | $166.95 | $168.12 | $165.30 | $165.88 | 264 815 |
| Sep 22, 2023 | $164.97 | $169.37 | $163.48 | $167.67 | 258 265 |
