NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$233.35
-1.53 (-0.651%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $224.61 | $262.85 | Thursday, 9th May 2024 CYBR stock ended at $233.35. This is 0.651% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.27% from a day low at $230.18 to a day high of $235.41. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $136.00 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $46.47 | $46.47 | $44.57 | $45.20 | 735 000 |
| Oct 18, 2016 | $46.00 | $46.98 | $45.18 | $46.47 | 424 900 |
| Oct 17, 2016 | $46.50 | $46.59 | $45.11 | $45.40 | 476 500 |
| Oct 14, 2016 | $47.18 | $47.58 | $46.51 | $46.63 | 304 700 |
| Oct 13, 2016 | $47.63 | $47.97 | $46.83 | $47.04 | 381 000 |
| Oct 12, 2016 | $49.19 | $49.80 | $47.69 | $48.09 | 890 700 |
| Oct 11, 2016 | $50.37 | $50.65 | $48.81 | $49.93 | 506 500 |
| Oct 10, 2016 | $50.01 | $50.77 | $49.91 | $50.34 | 267 100 |
| Oct 07, 2016 | $49.83 | $50.36 | $49.60 | $49.73 | 409 100 |
| Oct 06, 2016 | $50.60 | $50.92 | $49.59 | $49.84 | 281 300 |
| Oct 05, 2016 | $50.27 | $51.56 | $50.26 | $50.60 | 285 400 |
| Oct 04, 2016 | $49.67 | $50.15 | $49.23 | $49.97 | 200 300 |
| Oct 03, 2016 | $49.64 | $50.06 | $49.17 | $49.64 | 381 300 |
| Sep 30, 2016 | $50.08 | $50.38 | $49.51 | $49.57 | 365 400 |
| Sep 29, 2016 | $50.49 | $50.49 | $49.56 | $49.62 | 269 600 |
| Sep 28, 2016 | $51.00 | $51.48 | $50.01 | $50.45 | 483 300 |
| Sep 27, 2016 | $50.83 | $51.52 | $50.61 | $50.92 | 217 700 |
| Sep 26, 2016 | $51.00 | $51.56 | $50.25 | $50.70 | 384 400 |
| Sep 23, 2016 | $51.49 | $52.80 | $51.30 | $51.56 | 617 500 |
| Sep 22, 2016 | $50.84 | $51.37 | $50.29 | $50.72 | 562 400 |
| Sep 21, 2016 | $49.76 | $50.33 | $49.10 | $50.25 | 383 300 |
| Sep 20, 2016 | $50.37 | $50.55 | $48.77 | $49.57 | 644 100 |
| Sep 19, 2016 | $50.95 | $51.67 | $49.84 | $50.02 | 457 300 |
| Sep 16, 2016 | $50.69 | $51.00 | $50.38 | $50.59 | 483 600 |
| Sep 15, 2016 | $51.50 | $51.68 | $50.01 | $50.87 | 826 500 |
