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 |
| Jul 05, 2016 | $49.30 | $50.66 | $48.87 | $49.40 | 799 000 |
| Jul 01, 2016 | $48.38 | $49.23 | $47.82 | $48.37 | 394 400 |
| Jun 30, 2016 | $47.00 | $48.60 | $46.90 | $48.59 | 658 500 |
| Jun 29, 2016 | $46.12 | $46.70 | $45.51 | $46.54 | 519 700 |
| Jun 28, 2016 | $45.79 | $46.77 | $45.06 | $45.51 | 471 900 |
| Jun 27, 2016 | $47.42 | $47.99 | $44.13 | $44.54 | 958 300 |
| Jun 24, 2016 | $48.17 | $49.60 | $47.50 | $48.35 | 1 207 900 |
| Jun 23, 2016 | $49.89 | $51.06 | $49.45 | $51.03 | 626 200 |
| Jun 22, 2016 | $49.51 | $49.74 | $48.42 | $49.33 | 699 200 |
| Jun 21, 2016 | $48.82 | $49.84 | $48.54 | $49.77 | 1 105 900 |
| Jun 20, 2016 | $48.70 | $49.12 | $48.26 | $48.32 | 400 700 |
| Jun 17, 2016 | $48.08 | $48.80 | $47.81 | $48.29 | 775 400 |
| Jun 16, 2016 | $46.25 | $47.93 | $46.16 | $47.79 | 617 960 |
| Jun 15, 2016 | $45.32 | $47.18 | $45.25 | $46.75 | 579 597 |
| Jun 14, 2016 | $45.69 | $46.73 | $45.31 | $45.50 | 296 769 |
| Jun 13, 2016 | $45.20 | $47.17 | $45.20 | $45.99 | 768 999 |
| Jun 10, 2016 | $45.05 | $45.68 | $44.80 | $45.58 | 683 549 |
| Jun 09, 2016 | $46.50 | $46.73 | $44.68 | $45.71 | 1 435 019 |
| Jun 08, 2016 | $47.66 | $47.88 | $46.41 | $46.88 | 784 253 |
| Jun 07, 2016 | $47.28 | $47.94 | $47.00 | $47.68 | 398 570 |
| Jun 06, 2016 | $47.25 | $47.65 | $47.00 | $47.52 | 416 640 |
| Jun 03, 2016 | $47.41 | $47.50 | $46.56 | $47.45 | 557 070 |
| Jun 02, 2016 | $46.33 | $47.58 | $45.71 | $47.47 | 825 520 |
| Jun 01, 2016 | $45.96 | $46.63 | $45.01 | $46.18 | 634 501 |
| May 31, 2016 | $43.86 | $45.52 | $43.84 | $45.42 | 1 105 361 |
