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 |
| 2023-09-13 | $166.55 | $169.74 | $166.21 | $168.31 | 208 799 |
| 2023-09-12 | $165.75 | $168.22 | $164.43 | $167.54 | 224 056 |
| 2023-09-11 | $168.71 | $170.00 | $167.39 | $167.71 | 271 378 |
| 2023-09-08 | $168.38 | $170.19 | $167.34 | $168.35 | 298 076 |
| 2023-09-07 | $171.55 | $171.60 | $165.14 | $168.03 | 450 847 |
| 2023-09-06 | $167.97 | $171.95 | $166.31 | $171.55 | 419 000 |
| 2023-09-05 | $166.43 | $169.68 | $165.25 | $168.96 | 356 430 |
| 2023-09-01 | $167.03 | $168.35 | $165.74 | $167.86 | 210 376 |
| 2023-08-31 | $162.00 | $167.91 | $160.02 | $166.04 | 428 027 |
| 2023-08-30 | $160.16 | $161.89 | $159.59 | $161.36 | 182 703 |
| 2023-08-29 | $156.96 | $161.90 | $156.47 | $159.93 | 180 876 |
| 2023-08-28 | $158.36 | $160.19 | $157.40 | $157.63 | 180 500 |
| 2023-08-25 | $153.67 | $159.43 | $153.67 | $158.91 | 264 747 |
| 2023-08-24 | $159.56 | $159.56 | $152.87 | $153.71 | 169 971 |
| 2023-08-23 | $152.37 | $157.25 | $150.99 | $156.74 | 217 600 |
| 2023-08-22 | $154.24 | $155.11 | $150.58 | $152.79 | 187 224 |
| 2023-08-21 | $152.35 | $155.15 | $151.57 | $154.91 | 285 397 |
| 2023-08-18 | $148.72 | $151.50 | $148.01 | $150.00 | 335 490 |
| 2023-08-17 | $155.03 | $155.03 | $149.31 | $151.08 | 433 516 |
| 2023-08-16 | $157.03 | $158.52 | $155.57 | $155.68 | 170 426 |
| 2023-08-15 | $159.79 | $160.78 | $157.57 | $158.12 | 236 587 |
| 2023-08-14 | $156.00 | $162.45 | $155.50 | $159.52 | 288 120 |
| 2023-08-11 | $160.80 | $160.80 | $155.55 | $156.43 | 438 634 |
| 2023-08-10 | $152.33 | $163.79 | $152.21 | $162.01 | 908 640 |
| 2023-08-09 | $145.68 | $147.25 | $142.92 | $143.38 | 597 126 |
