Cyberark Soft Ord (NQ: CYBR )

233.71 -3.38 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 235.97 237.19 232.26 233.71 437,750 -3.38(-1.43%)
Apr 18, 2024 238.27 241.04 234.66 237.09 265,979 +1.11(+0.47%)
Apr 17, 2024 241.82 241.82 234.06 235.98 421,386 -3.99(-1.66%)
Apr 16, 2024 239.93 241.81 237.50 239.97 267,094 +0.03(+0.01%)
Apr 15, 2024 248.28 248.30 238.04 239.94 668,969 -8.49(-3.42%)
Apr 12, 2024 250.59 251.58 245.50 248.43 441,765 -5.47(-2.15%)
Apr 11, 2024 255.00 255.10 248.51 253.90 417,496 +0.62(+0.24%)
Apr 10, 2024 254.61 257.37 252.04 253.28 465,326 -6.71(-2.58%)
Apr 09, 2024 261.97 262.85 257.50 259.99 249,315 +0.72(+0.28%)
Apr 08, 2024 258.92 262.00 255.00 259.27 280,893 +1.76(+0.68%)
Apr 05, 2024 256.70 260.63 256.56 257.51 348,713 +1.07(+0.42%)
Apr 04, 2024 265.00 267.52 256.10 256.44 346,751 -5.97(-2.28%)
Apr 03, 2024 262.15 265.62 259.67 262.41 285,966 -0.71(-0.27%)
Apr 02, 2024 258.24 263.24 257.30 263.12 328,010 -1.13(-0.43%)
Apr 01, 2024 264.99 265.63 258.43 264.25 358,112 -1.38(-0.52%)
Mar 28, 2024 265.74 271.62 263.81 265.63 318,098 +2.45(+0.93%)
Mar 27, 2024 266.00 267.47 260.67 263.18 308,720 -0.31(-0.12%)
Mar 26, 2024 267.17 269.17 263.30 263.49 311,197 -1.81(-0.68%)
Mar 25, 2024 266.33 269.41 264.90 265.30 205,000 -2.84(-1.06%)
Mar 22, 2024 270.05 271.75 264.54 268.14 307,587 -1.98(-0.73%)
Mar 21, 2024 270.40 277.97 268.02 270.12 551,033 +4.50(+1.69%)
Mar 20, 2024 264.46 266.62 261.26 265.62 480,978 +3.76(+1.44%)
Mar 19, 2024 257.46 264.31 254.39 261.86 327,700 +0.94(+0.36%)
Mar 18, 2024 260.00 263.06 257.75 260.92 363,998 +1.94(+0.75%)
Mar 15, 2024 261.00 261.00 253.12 258.98 571,652 -0.17(-0.07%)
Mar 14, 2024 261.42 263.68 254.80 259.15 406,893 -2.27(-0.87%)
Mar 13, 2024 262.14 265.00 258.97 261.42 340,820 -3.32(-1.25%)
Mar 12, 2024 265.84 267.13 259.56 264.74 396,824 +1.60(+0.61%)
Mar 11, 2024 260.38 265.06 257.12 263.14 665,113 -0.64(-0.24%)
Mar 08, 2024 263.52 271.99 262.52 263.78 668,517 +1.72(+0.66%)
Mar 07, 2024 260.81 264.49 255.61 262.06 824,105 +3.55(+1.37%)
Mar 06, 2024 264.75 266.49 256.87 258.51 791,101 +5.41(+2.14%)
Mar 05, 2024 261.15 261.38 249.20 253.10 1,021,117 -11.83(-4.47%)
Mar 04, 2024 266.93 267.50 261.62 264.93 461,031 -0.95(-0.36%)
Mar 01, 2024 262.94 266.07 262.29 265.88 410,125 +2.12(+0.80%)
Feb 29, 2024 262.28 264.02 259.36 263.76 501,028 +3.86(+1.49%)
Feb 28, 2024 258.76 261.68 256.61 259.90 329,441 -0.47(-0.18%)
Feb 27, 2024 261.00 261.99 257.31 260.37 305,845 +2.41(+0.93%)
Feb 26, 2024 257.78 263.66 256.29 257.96 468,138 +2.05(+0.80%)
Feb 23, 2024 252.00 257.94 250.68 255.91 611,152 +4.62(+1.84%)
Feb 22, 2024 252.54 256.18 248.31 251.29 1,174,801 +7.22(+2.96%)
Feb 21, 2024 234.98 245.91 223.09 244.07 1,571,603 -5.93(-2.37%)
Feb 20, 2024 257.75 257.76 246.55 250.00 1,162,551 -10.43(-4.00%)
Feb 16, 2024 265.00 265.55 259.41 260.43 472,345 -3.84(-1.45%)
Feb 15, 2024 263.40 264.68 258.81 264.27 570,122 +0.56(+0.21%)
Feb 14, 2024 268.41 269.32 261.07 263.71 713,108 -0.19(-0.07%)
Feb 13, 2024 260.25 268.11 257.73 263.90 798,341 -6.53(-2.41%)
Feb 12, 2024 279.02 283.00 269.35 270.43 1,103,452 -10.88(-3.87%)
Feb 09, 2024 266.04 281.72 265.00 281.31 2,353,074 +19.71(+7.53%)
Feb 08, 2024 271.26 274.73 250.31 261.60 1,783,900 +18.43(+7.58%)
Feb 07, 2024 245.81 245.84 240.66 243.17 883,904 +3.31(+1.38%)
Feb 06, 2024 238.87 239.86 234.69 239.86 419,340 +2.91(+1.23%)
Feb 05, 2024 236.51 239.27 230.87 236.95 455,494 -0.46(-0.19%)
Feb 02, 2024 235.03 239.89 234.92 237.41 370,847 +1.34(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.