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 |
| Sep 14, 2016 | $52.02 | $52.52 | $51.11 | $51.71 | 466 100 |
| Sep 13, 2016 | $52.01 | $53.05 | $51.39 | $51.84 | 408 500 |
| Sep 12, 2016 | $50.69 | $52.62 | $50.12 | $52.58 | 718 400 |
| Sep 09, 2016 | $54.15 | $54.39 | $51.51 | $51.86 | 1 031 000 |
| Sep 08, 2016 | $56.52 | $56.85 | $54.65 | $54.87 | 855 300 |
| Sep 07, 2016 | $58.00 | $59.28 | $56.06 | $56.88 | 1 090 000 |
| Sep 06, 2016 | $55.68 | $58.49 | $55.57 | $57.47 | 1 561 600 |
| Sep 02, 2016 | $53.42 | $55.49 | $52.96 | $55.38 | 862 000 |
| Sep 01, 2016 | $52.70 | $54.21 | $52.66 | $53.63 | 420 900 |
| Aug 31, 2016 | $53.07 | $53.82 | $52.29 | $52.80 | 522 400 |
| Aug 30, 2016 | $53.91 | $53.94 | $53.18 | $53.88 | 318 000 |
| Aug 29, 2016 | $53.86 | $54.45 | $53.22 | $53.69 | 472 900 |
| Aug 26, 2016 | $54.05 | $54.92 | $53.48 | $53.80 | 477 100 |
| Aug 25, 2016 | $54.23 | $55.22 | $53.87 | $54.14 | 357 500 |
| Aug 24, 2016 | $56.25 | $56.40 | $54.27 | $54.57 | 511 700 |
| Aug 23, 2016 | $55.34 | $56.25 | $54.85 | $56.07 | 710 200 |
| Aug 22, 2016 | $55.61 | $56.10 | $54.50 | $54.73 | 367 800 |
| Aug 19, 2016 | $55.59 | $56.37 | $55.29 | $55.61 | 518 400 |
| Aug 18, 2016 | $53.80 | $56.17 | $53.67 | $55.47 | 838 600 |
| Aug 17, 2016 | $53.70 | $55.49 | $53.04 | $53.91 | 894 300 |
| Aug 16, 2016 | $51.86 | $54.43 | $51.67 | $54.17 | 1 383 300 |
| Aug 15, 2016 | $51.37 | $52.30 | $51.05 | $51.89 | 852 900 |
| Aug 12, 2016 | $53.41 | $54.11 | $52.61 | $52.95 | 670 900 |
| Aug 11, 2016 | $51.90 | $53.85 | $51.73 | $53.13 | 1 217 300 |
| Aug 10, 2016 | $51.98 | $52.99 | $50.54 | $51.71 | 2 404 300 |
