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 |
| 2023-08-08 | $151.91 | $153.93 | $144.30 | $144.64 | 655 686 |
| 2023-08-07 | $155.56 | $155.56 | $149.75 | $153.62 | 366 396 |
| 2023-08-04 | $156.99 | $158.22 | $155.00 | $155.56 | 275 556 |
| 2023-08-03 | $152.66 | $159.17 | $152.12 | $158.62 | 291 232 |
| 2023-08-02 | $162.48 | $162.48 | $152.81 | $153.31 | 434 667 |
| 2023-08-01 | $166.00 | $166.00 | $163.06 | $164.89 | 196 133 |
| 2023-07-31 | $164.85 | $167.99 | $164.52 | $166.01 | 258 073 |
| 2023-07-28 | $160.95 | $164.88 | $160.04 | $164.29 | 235 017 |
| 2023-07-27 | $161.95 | $162.25 | $158.67 | $159.57 | 179 469 |
| 2023-07-26 | $157.26 | $159.79 | $155.68 | $159.41 | 207 443 |
| 2023-07-25 | $157.06 | $159.03 | $156.80 | $157.66 | 175 190 |
| 2023-07-24 | $153.68 | $158.02 | $153.33 | $156.99 | 327 095 |
| 2023-07-21 | $155.31 | $156.25 | $152.54 | $153.09 | 342 849 |
| 2023-07-20 | $162.02 | $163.50 | $153.12 | $153.66 | 483 559 |
| 2023-07-19 | $167.01 | $169.34 | $161.89 | $163.18 | 527 169 |
| 2023-07-18 | $165.85 | $168.02 | $162.77 | $165.46 | 359 650 |
| 2023-07-17 | $163.17 | $167.00 | $162.60 | $165.20 | 288 250 |
| 2023-07-14 | $161.38 | $164.76 | $160.70 | $162.38 | 418 878 |
| 2023-07-13 | $158.74 | $162.86 | $157.68 | $160.95 | 390 745 |
| 2023-07-12 | $160.00 | $160.00 | $156.28 | $156.87 | 465 584 |
| 2023-07-11 | $157.13 | $158.09 | $153.37 | $157.82 | 410 864 |
| 2023-07-10 | $155.69 | $158.82 | $153.73 | $157.13 | 324 172 |
| 2023-07-07 | $154.84 | $157.88 | $154.40 | $155.64 | 258 833 |
| 2023-07-06 | $155.24 | $155.24 | $152.48 | $154.69 | 242 644 |
| 2023-07-05 | $153.78 | $158.02 | $152.81 | $157.25 | 252 778 |
