Skip to main content

Cyberark Soft Ord (NQ: CYBR )

263.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 154.98 157.82 154.01 156.33 334,132 +2.54(+1.65%)
Jun 29, 2023 151.09 154.33 150.84 153.79 279,580 +2.70(+1.79%)
Jun 28, 2023 153.75 155.49 150.63 151.09 297,111 -2.90(-1.88%)
Jun 27, 2023 153.68 154.87 151.47 153.99 288,008 +1.90(+1.25%)
Jun 26, 2023 153.00 153.95 149.79 152.09 389,369 -1.08(-0.71%)
Jun 23, 2023 159.43 159.43 152.99 153.17 382,322 -6.87(-4.29%)
Jun 22, 2023 155.00 160.25 153.02 160.04 470,786 +2.83(+1.80%)
Jun 21, 2023 156.03 158.74 153.42 157.21 638,586 +0.16(+0.10%)
Jun 20, 2023 148.91 157.31 148.28 157.05 675,414 +7.53(+5.04%)
Jun 16, 2023 155.30 156.45 148.68 149.52 350,268 -4.79(-3.10%)
Jun 15, 2023 150.67 154.99 149.02 154.31 379,564 +2.41(+1.59%)
Jun 14, 2023 152.16 152.90 149.36 151.90 309,606 -1.30(-0.85%)
Jun 13, 2023 152.45 154.57 151.94 153.20 344,614 +2.53(+1.68%)
Jun 12, 2023 150.47 151.23 148.29 150.67 287,720 +0.45(+0.30%)
Jun 09, 2023 150.98 152.61 148.13 150.22 324,806 -0.16(-0.11%)
Jun 08, 2023 149.43 151.71 148.30 150.38 241,056 +0.10(+0.07%)
Jun 07, 2023 151.65 152.13 148.10 150.28 510,046 -0.91(-0.60%)
Jun 06, 2023 148.78 152.19 147.88 151.19 307,005 +2.01(+1.35%)
Jun 05, 2023 148.03 150.60 146.42 149.18 341,880 -0.13(-0.09%)
Jun 02, 2023 152.49 153.06 148.69 149.31 407,610 -2.92(-1.92%)
Jun 01, 2023 151.21 153.17 146.42 152.23 399,135 -2.50(-1.62%)
May 31, 2023 151.03 155.49 150.81 154.73 522,804 +2.99(+1.97%)
May 30, 2023 157.00 157.89 151.17 151.74 596,381 -3.15(-2.03%)
May 26, 2023 155.52 159.60 153.03 154.89 650,622 -0.17(-0.11%)
May 25, 2023 155.71 157.61 153.57 155.06 531,166 +1.48(+0.96%)
May 24, 2023 146.51 153.99 145.77 153.58 755,498 +5.93(+4.02%)
May 23, 2023 151.84 152.14 146.72 147.65 392,868 -4.90(-3.21%)
May 22, 2023 152.66 154.26 151.36 152.55 418,953 -0.41(-0.27%)
May 19, 2023 149.00 153.06 148.20 152.96 675,915 +4.36(+2.93%)
May 18, 2023 142.53 148.62 142.37 148.60 446,759 +6.24(+4.38%)
May 17, 2023 144.90 144.90 142.11 142.36 328,048 -2.28(-1.58%)
May 16, 2023 144.04 145.09 143.23 144.64 298,044 -0.86(-0.59%)
May 15, 2023 141.22 147.30 140.43 145.50 726,890 +4.11(+2.91%)
May 12, 2023 142.81 144.40 139.73 141.39 570,293 -1.32(-0.92%)
May 11, 2023 136.00 146.69 135.02 142.71 1,110,409 +5.34(+3.89%)
May 10, 2023 138.29 139.01 135.95 137.37 561,319 +1.22(+0.90%)
May 09, 2023 138.77 139.50 133.84 136.15 551,445 -2.55(-1.84%)
May 08, 2023 135.05 138.95 134.52 138.70 626,623 +5.82(+4.38%)
May 05, 2023 127.70 133.80 127.40 132.88 894,554 +6.99(+5.55%)
May 04, 2023 126.17 128.54 125.15 125.89 458,217 -0.25(-0.20%)
May 03, 2023 121.53 127.47 120.11 126.14 647,019 +4.47(+3.67%)
May 02, 2023 124.83 124.83 121.52 121.67 430,971 -3.26(-2.61%)
May 01, 2023 123.10 125.86 122.63 124.93 254,463 +0.33(+0.26%)
Apr 28, 2023 125.52 126.16 122.97 124.60 398,353 -2.37(-1.87%)
Apr 27, 2023 123.48 128.47 123.16 126.97 597,853 +4.53(+3.70%)
Apr 26, 2023 122.78 125.28 122.01 122.44 426,837 +0.94(+0.77%)
Apr 25, 2023 131.96 131.96 121.44 121.50 1,160,256 -14.65(-10.76%)
Apr 24, 2023 138.38 140.46 134.60 136.15 459,782 -2.72(-1.96%)
Apr 21, 2023 133.52 139.88 132.57 138.87 528,635 +7.04(+5.34%)
Apr 20, 2023 128.85 132.23 128.44 131.83 555,550 +1.42(+1.09%)
Apr 19, 2023 130.00 131.29 128.38 130.41 549,009 -1.20(-0.91%)
Apr 18, 2023 136.86 136.99 131.33 131.61 593,001 -3.54(-2.62%)
Apr 17, 2023 132.14 135.17 131.98 135.15 517,943 +2.23(+1.68%)
Apr 14, 2023 134.11 135.59 131.60 132.92 421,704 -2.27(-1.68%)
Apr 13, 2023 133.80 137.03 133.72 135.19 432,228 +2.63(+1.98%)
Apr 12, 2023 134.05 135.79 131.59 132.56 528,596 +0.14(+0.11%)
Apr 11, 2023 136.00 136.32 132.07 132.42 910,895 -5.46(-3.96%)
Apr 10, 2023 137.17 139.78 135.72 137.88 412,404 -1.25(-0.90%)
Apr 06, 2023 139.41 140.60 136.53 139.13 392,658 -1.30(-0.93%)
Apr 05, 2023 143.61 143.61 138.14 140.43 346,586 -3.86(-2.68%)
Apr 04, 2023 143.55 145.57 143.13 144.29 339,925 +0.78(+0.54%)
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.