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 |
| Aug 09, 2016 | $55.83 | $56.76 | $54.23 | $55.31 | 2 148 400 |
| Aug 08, 2016 | $56.40 | $56.90 | $55.44 | $55.59 | 742 000 |
| Aug 05, 2016 | $55.98 | $57.57 | $55.98 | $56.21 | 757 100 |
| Aug 04, 2016 | $56.20 | $56.75 | $55.80 | $56.36 | 292 900 |
| Aug 03, 2016 | $54.89 | $56.50 | $54.56 | $56.15 | 889 700 |
| Aug 02, 2016 | $56.32 | $56.70 | $54.70 | $54.90 | 659 400 |
| Aug 01, 2016 | $56.50 | $57.42 | $56.13 | $56.48 | 606 200 |
| Jul 29, 2016 | $55.81 | $56.55 | $55.66 | $56.39 | 631 400 |
| Jul 28, 2016 | $56.24 | $56.90 | $56.05 | $56.55 | 449 100 |
| Jul 27, 2016 | $56.79 | $56.80 | $55.53 | $55.96 | 933 400 |
| Jul 26, 2016 | $55.00 | $57.41 | $54.70 | $56.98 | 1 088 300 |
| Jul 25, 2016 | $53.64 | $55.83 | $52.80 | $55.00 | 1 139 000 |
| Jul 22, 2016 | $51.91 | $53.84 | $51.19 | $53.60 | 651 700 |
| Jul 21, 2016 | $52.70 | $53.24 | $50.87 | $51.38 | 725 500 |
| Jul 20, 2016 | $53.65 | $53.98 | $52.11 | $52.70 | 893 700 |
| Jul 19, 2016 | $54.00 | $54.22 | $53.01 | $53.37 | 359 200 |
| Jul 18, 2016 | $53.74 | $54.40 | $53.57 | $54.10 | 362 000 |
| Jul 15, 2016 | $53.75 | $53.99 | $53.05 | $53.58 | 419 100 |
| Jul 14, 2016 | $53.29 | $54.34 | $52.76 | $53.63 | 685 600 |
| Jul 13, 2016 | $52.62 | $53.48 | $51.70 | $52.84 | 754 900 |
| Jul 12, 2016 | $52.68 | $53.45 | $49.87 | $53.06 | 1 655 300 |
| Jul 11, 2016 | $52.00 | $53.09 | $51.40 | $52.72 | 687 000 |
| Jul 08, 2016 | $51.01 | $52.75 | $51.01 | $51.70 | 801 800 |
| Jul 07, 2016 | $50.67 | $50.79 | $50.02 | $50.50 | 469 000 |
| Jul 06, 2016 | $48.97 | $50.53 | $48.97 | $50.21 | 701 600 |
