NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$242.60
-2.47 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Friday, 26th Apr 2024 CYBR stock ended at $242.60. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.59% from a day low at $242.57 to a day high of $248.86. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $40.43 | $40.67 | $38.37 | $38.48 | 829 752 |
| Apr 08, 2016 | $41.25 | $41.50 | $40.00 | $40.30 | 601 186 |
| Apr 07, 2016 | $42.36 | $42.75 | $40.56 | $40.70 | 657 465 |
| Apr 06, 2016 | $41.93 | $42.97 | $41.93 | $42.76 | 361 827 |
| Apr 05, 2016 | $42.00 | $43.13 | $41.65 | $42.09 | 413 923 |
| Apr 04, 2016 | $42.37 | $43.30 | $42.04 | $42.49 | 577 792 |
| Apr 01, 2016 | $42.21 | $42.73 | $41.44 | $42.26 | 403 114 |
| Mar 31, 2016 | $42.01 | $42.88 | $41.70 | $42.63 | 403 890 |
| Mar 30, 2016 | $41.85 | $42.40 | $41.19 | $42.27 | 375 090 |
| Mar 29, 2016 | $40.73 | $41.75 | $40.52 | $41.57 | 385 000 |
| Mar 28, 2016 | $40.59 | $41.16 | $39.55 | $40.89 | 531 300 |
| Mar 24, 2016 | $40.50 | $41.00 | $39.28 | $40.25 | 785 600 |
| Mar 23, 2016 | $41.84 | $42.53 | $40.63 | $40.67 | 404 400 |
| Mar 22, 2016 | $42.19 | $42.86 | $41.46 | $42.19 | 458 000 |
| Mar 21, 2016 | $42.13 | $43.07 | $41.59 | $42.63 | 760 900 |
| Mar 18, 2016 | $40.50 | $41.97 | $40.30 | $41.63 | 709 000 |
| Mar 17, 2016 | $37.82 | $39.97 | $37.74 | $39.97 | 680 600 |
| Mar 16, 2016 | $37.79 | $37.94 | $36.40 | $37.67 | 954 300 |
| Mar 15, 2016 | $37.94 | $38.98 | $37.56 | $37.85 | 888 400 |
| Mar 14, 2016 | $39.50 | $39.83 | $38.33 | $38.41 | 624 100 |
| Mar 11, 2016 | $37.61 | $38.75 | $37.20 | $38.53 | 841 000 |
| Mar 10, 2016 | $38.18 | $38.31 | $37.06 | $37.44 | 706 300 |
| Mar 09, 2016 | $38.40 | $38.75 | $37.83 | $38.04 | 679 600 |
| Mar 08, 2016 | $38.51 | $39.18 | $37.92 | $38.22 | 698 600 |
| Mar 07, 2016 | $39.33 | $40.16 | $37.45 | $38.75 | 1 121 600 |
