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 |
| Mar 04, 2016 | $38.60 | $39.80 | $37.73 | $39.62 | 941 700 |
| Mar 03, 2016 | $37.49 | $38.70 | $37.17 | $38.56 | 780 400 |
| Mar 02, 2016 | $37.65 | $37.84 | $36.77 | $37.66 | 797 900 |
| Mar 01, 2016 | $37.69 | $38.35 | $37.47 | $37.80 | 718 700 |
| Feb 29, 2016 | $38.00 | $38.41 | $37.07 | $37.47 | 629 900 |
| Feb 26, 2016 | $37.93 | $38.49 | $37.16 | $38.07 | 772 700 |
| Feb 25, 2016 | $36.19 | $37.29 | $35.63 | $36.87 | 892 100 |
| Feb 24, 2016 | $35.33 | $36.24 | $34.63 | $35.96 | 485 500 |
| Feb 23, 2016 | $36.56 | $36.80 | $35.90 | $35.92 | 517 300 |
| Feb 22, 2016 | $36.75 | $36.95 | $36.25 | $36.81 | 814 700 |
| Feb 19, 2016 | $35.92 | $36.25 | $35.29 | $36.04 | 703 000 |
| Feb 18, 2016 | $35.90 | $36.84 | $35.00 | $35.99 | 625 600 |
| Feb 17, 2016 | $34.93 | $37.32 | $34.54 | $36.32 | 1 519 600 |
| Feb 16, 2016 | $33.00 | $34.52 | $32.62 | $34.47 | 1 150 800 |
| Feb 12, 2016 | $32.40 | $34.49 | $31.50 | $32.78 | 3 621 700 |
| Feb 11, 2016 | $35.07 | $36.90 | $33.89 | $36.74 | 1 733 400 |
| Feb 10, 2016 | $36.09 | $37.87 | $35.56 | $35.97 | 1 631 800 |
| Feb 09, 2016 | $36.16 | $38.69 | $35.00 | $35.17 | 1 244 300 |
| Feb 08, 2016 | $39.74 | $39.76 | $35.55 | $37.18 | 1 196 400 |
| Feb 05, 2016 | $42.92 | $42.92 | $39.53 | $40.84 | 1 060 000 |
| Feb 04, 2016 | $43.20 | $44.46 | $42.59 | $43.68 | 528 800 |
| Feb 03, 2016 | $43.71 | $44.09 | $42.26 | $43.35 | 785 400 |
| Feb 02, 2016 | $43.43 | $44.84 | $42.71 | $42.94 | 794 500 |
| Feb 01, 2016 | $43.33 | $45.16 | $42.59 | $44.13 | 714 900 |
| Jan 29, 2016 | $40.52 | $43.65 | $40.01 | $43.58 | 1 154 100 |
