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 |
| May 27, 2016 | $44.04 | $44.65 | $42.73 | $43.83 | 739 925 |
| May 26, 2016 | $44.44 | $45.63 | $44.09 | $44.95 | 610 555 |
| May 25, 2016 | $43.11 | $44.50 | $42.90 | $44.41 | 645 177 |
| May 24, 2016 | $42.50 | $43.15 | $42.06 | $42.87 | 776 215 |
| May 23, 2016 | $43.17 | $43.23 | $42.07 | $42.18 | 627 157 |
| May 20, 2016 | $42.53 | $43.13 | $42.36 | $42.90 | 564 043 |
| May 19, 2016 | $41.51 | $42.94 | $41.38 | $42.54 | 1 154 909 |
| May 18, 2016 | $40.79 | $41.68 | $40.56 | $41.48 | 536 831 |
| May 17, 2016 | $40.80 | $41.87 | $40.37 | $41.31 | 560 486 |
| May 16, 2016 | $40.57 | $41.58 | $40.11 | $41.15 | 441 648 |
| May 13, 2016 | $41.13 | $41.28 | $40.40 | $40.64 | 638 165 |
| May 12, 2016 | $40.40 | $40.73 | $39.68 | $40.10 | 459 504 |
| May 11, 2016 | $41.01 | $41.30 | $40.28 | $40.39 | 408 179 |
| May 10, 2016 | $40.51 | $41.49 | $39.40 | $41.40 | 537 390 |
| May 09, 2016 | $40.71 | $41.56 | $40.04 | $40.81 | 518 138 |
| May 06, 2016 | $39.21 | $42.07 | $38.20 | $40.82 | 1 966 148 |
| May 05, 2016 | $39.91 | $40.67 | $39.41 | $40.38 | 738 258 |
| May 04, 2016 | $41.05 | $41.55 | $39.56 | $39.73 | 745 982 |
| May 03, 2016 | $41.66 | $42.27 | $40.89 | $41.55 | 488 767 |
| May 02, 2016 | $40.95 | $42.39 | $40.85 | $42.28 | 519 899 |
| Apr 29, 2016 | $39.67 | $40.93 | $39.03 | $40.84 | 477 300 |
| Apr 28, 2016 | $40.80 | $41.30 | $39.51 | $39.58 | 675 425 |
| Apr 27, 2016 | $39.86 | $41.07 | $39.40 | $41.02 | 1 021 215 |
| Apr 26, 2016 | $39.30 | $39.80 | $39.30 | $39.61 | 303 977 |
| Apr 25, 2016 | $39.60 | $39.85 | $39.00 | $39.26 | 349 521 |
