NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$237.16
-2.09 (-0.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $267.41 | Wednesday, 1st May 2024 CYBR stock ended at $237.16. This is 0.87% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $235.27 to a day high of $241.74. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $42.37 | $42.98 | $39.31 | $39.86 | 946 100 |
| Jan 27, 2016 | $42.45 | $43.00 | $41.23 | $42.16 | 847 400 |
| Jan 26, 2016 | $44.00 | $44.62 | $42.29 | $43.01 | 1 007 000 |
| Jan 25, 2016 | $46.00 | $46.18 | $44.26 | $44.57 | 738 000 |
| Jan 22, 2016 | $49.27 | $49.56 | $46.04 | $46.30 | 916 800 |
| Jan 21, 2016 | $46.63 | $49.25 | $46.00 | $48.65 | 1 531 400 |
| Jan 20, 2016 | $44.88 | $46.82 | $44.32 | $46.33 | 1 330 100 |
| Jan 19, 2016 | $48.20 | $48.63 | $45.70 | $46.34 | 1 736 700 |
| Jan 15, 2016 | $44.95 | $48.95 | $44.36 | $48.31 | 2 456 200 |
| Jan 14, 2016 | $44.56 | $47.00 | $42.43 | $46.75 | 1 956 600 |
| Jan 13, 2016 | $45.38 | $47.50 | $43.96 | $45.27 | 7 300 600 |
| Jan 12, 2016 | $38.45 | $39.30 | $36.78 | $37.84 | 1 040 700 |
| Jan 11, 2016 | $38.50 | $38.95 | $36.34 | $37.91 | 1 767 900 |
| Jan 08, 2016 | $40.27 | $40.62 | $38.08 | $38.29 | 1 143 000 |
| Jan 07, 2016 | $41.22 | $41.98 | $39.50 | $39.69 | 1 335 500 |
| Jan 06, 2016 | $42.99 | $43.50 | $41.36 | $42.10 | 924 300 |
| Jan 05, 2016 | $43.82 | $44.43 | $43.14 | $43.80 | 584 600 |
