NASDAQ:CYBR
CyberArk Software Ltd. Stock Price (Quote)
$245.07
+0.540 (+0.221%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.38 | $271.62 | Thursday, 25th Apr 2024 CYBR stock ended at $245.07. This is 0.221% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.84% from a day low at $237.10 to a day high of $246.20. |
| 90 days | $223.09 | $283.00 | |
| 52 weeks | $120.18 | $283.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $155.69 | $158.82 | $153.73 | $157.13 | 324 172 |
| Jul 07, 2023 | $154.84 | $157.88 | $154.40 | $155.64 | 258 833 |
| Jul 06, 2023 | $155.24 | $155.24 | $152.48 | $154.69 | 242 644 |
| Jul 05, 2023 | $153.78 | $158.02 | $152.81 | $157.25 | 252 778 |
| Jul 03, 2023 | $156.01 | $156.14 | $153.56 | $154.72 | 170 940 |
| Jun 30, 2023 | $154.98 | $157.82 | $154.84 | $156.33 | 333 932 |
| Jun 29, 2023 | $151.09 | $154.22 | $150.84 | $153.79 | 279 580 |
| Jun 28, 2023 | $153.75 | $155.49 | $150.63 | $151.09 | 290 773 |
| Jun 27, 2023 | $153.68 | $154.87 | $151.47 | $153.99 | 287 526 |
| Jun 26, 2023 | $153.00 | $153.95 | $149.80 | $152.09 | 377 258 |
| Jun 23, 2023 | $159.43 | $159.43 | $152.99 | $153.17 | 380 698 |
| Jun 22, 2023 | $155.00 | $160.23 | $153.02 | $160.04 | 470 785 |
| Jun 21, 2023 | $156.03 | $158.74 | $153.42 | $157.21 | 629 298 |
| Jun 20, 2023 | $148.91 | $157.31 | $148.28 | $157.05 | 667 733 |
| Jun 16, 2023 | $155.30 | $156.40 | $148.68 | $149.52 | 316 837 |
| Jun 15, 2023 | $150.67 | $154.99 | $149.02 | $154.31 | 353 141 |
| Jun 14, 2023 | $152.16 | $152.90 | $149.36 | $151.90 | 309 599 |
| Jun 13, 2023 | $152.45 | $154.57 | $152.06 | $153.20 | 340 530 |
| Jun 12, 2023 | $150.47 | $151.23 | $148.29 | $150.67 | 285 371 |
| Jun 09, 2023 | $150.98 | $152.61 | $148.13 | $150.22 | 310 390 |
| Jun 08, 2023 | $149.43 | $151.71 | $148.46 | $150.38 | 237 089 |
| Jun 07, 2023 | $151.65 | $151.80 | $148.11 | $150.28 | 499 709 |
| Jun 06, 2023 | $148.78 | $152.19 | $148.16 | $151.19 | 299 730 |
| Jun 05, 2023 | $148.03 | $150.60 | $146.42 | $149.18 | 330 981 |
| Jun 02, 2023 | $152.49 | $153.03 | $148.69 | $149.31 | 407 610 |
