Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberark Soft Ord (NQ: CYBR )

242.60 -2.47 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 236.00 239.92 235.00 236.07 643,249 +2.59(+1.11%)
Jan 31, 2024 235.85 236.47 230.16 233.48 538,125 -3.85(-1.62%)
Jan 30, 2024 238.20 238.86 233.89 237.33 336,670 +1.26(+0.53%)
Jan 29, 2024 234.30 237.15 231.79 236.07 466,732 +4.32(+1.86%)
Jan 26, 2024 231.62 232.55 228.88 231.75 335,723 +0.41(+0.18%)
Jan 25, 2024 235.46 235.46 225.39 231.34 715,635 -0.38(-0.16%)
Jan 24, 2024 240.65 241.36 230.39 231.72 901,929 -6.15(-2.59%)
Jan 23, 2024 235.30 238.95 233.06 237.87 668,420 +3.58(+1.53%)
Jan 22, 2024 238.00 239.83 233.80 234.29 659,883 +1.78(+0.77%)
Jan 19, 2024 231.52 232.55 228.46 232.51 542,555 +3.59(+1.57%)
Jan 18, 2024 230.29 233.69 226.83 228.92 623,469 +1.96(+0.86%)
Jan 17, 2024 226.00 227.50 221.12 226.96 510,341 -1.26(-0.55%)
Jan 16, 2024 225.95 228.37 221.75 228.22 770,005 +4.13(+1.84%)
Jan 12, 2024 223.99 225.95 222.62 224.09 441,268 +2.37(+1.07%)
Jan 11, 2024 213.69 222.07 213.37 221.72 650,998 +2.92(+1.33%)
Jan 10, 2024 221.64 223.00 218.13 218.80 788,741 +0.03(+0.01%)
Jan 09, 2024 213.65 220.90 213.62 218.77 493,974 +0.78(+0.36%)
Jan 08, 2024 213.42 218.81 213.06 217.99 547,447 +6.27(+2.96%)
Jan 05, 2024 211.57 216.20 209.50 211.72 467,467 +0.04(+0.02%)
Jan 04, 2024 215.10 216.85 210.89 211.68 507,333 -2.70(-1.26%)
Jan 03, 2024 214.21 220.28 211.91 214.38 714,512 -1.75(-0.81%)
Jan 02, 2024 214.84 216.36 205.59 216.13 699,911 -2.92(-1.33%)
Dec 29, 2023 219.34 221.02 218.07 219.05 256,640 -0.91(-0.41%)
Dec 28, 2023 222.07 222.07 219.39 219.96 217,153 -0.47(-0.21%)
Dec 27, 2023 220.68 222.51 218.92 220.43 308,516 +0.02(+0.01%)
Dec 26, 2023 219.11 221.82 218.45 220.41 302,173 +2.77(+1.27%)
Dec 22, 2023 215.64 218.41 214.23 217.64 355,623 +2.34(+1.09%)
Dec 21, 2023 215.07 216.27 213.22 215.30 400,138 +2.15(+1.01%)
Dec 20, 2023 213.52 219.19 211.70 213.15 739,040 -1.05(-0.49%)
Dec 19, 2023 210.00 215.20 209.20 214.20 850,897 +4.02(+1.91%)
Dec 18, 2023 207.57 211.94 207.00 210.18 504,475 +4.25(+2.06%)
Dec 15, 2023 205.99 207.28 202.20 205.93 963,276 +4.68(+2.33%)
Dec 14, 2023 205.50 207.30 198.01 201.25 810,239 -3.28(-1.60%)
Dec 13, 2023 202.92 204.99 199.26 204.53 552,067 +1.61(+0.79%)
Dec 12, 2023 200.31 205.44 200.31 202.92 681,461 +2.31(+1.15%)
Dec 11, 2023 199.63 205.34 198.96 200.61 467,118 -0.45(-0.22%)
Dec 08, 2023 202.41 203.72 200.76 201.06 254,404 -0.95(-0.47%)
Dec 07, 2023 202.26 202.98 199.40 202.01 305,967 +1.45(+0.72%)
Dec 06, 2023 205.00 205.57 199.93 200.56 440,695 -3.34(-1.64%)
Dec 05, 2023 202.28 205.75 200.44 203.90 572,925 -0.33(-0.16%)
Dec 04, 2023 201.12 206.06 200.58 204.23 575,790 +2.84(+1.41%)
Dec 01, 2023 197.19 204.04 195.49 201.39 538,380 +2.12(+1.06%)
Nov 30, 2023 198.27 200.44 193.91 199.27 945,824 +0.01(+0.01%)
Nov 29, 2023 196.86 200.71 196.86 199.26 598,079 +4.72(+2.43%)
Nov 28, 2023 193.64 196.36 192.56 194.54 636,271 -0.19(-0.10%)
Nov 27, 2023 191.56 195.45 191.56 194.73 387,131 +1.24(+0.64%)
Nov 24, 2023 192.00 194.08 191.25 193.49 146,901 +1.96(+1.02%)
Nov 22, 2023 191.36 193.53 189.44 191.53 316,014 +0.54(+0.28%)
Nov 21, 2023 189.91 191.91 186.96 190.99 368,914 +0.59(+0.31%)
Nov 20, 2023 188.94 193.47 188.94 190.40 364,835 +1.13(+0.60%)
Nov 17, 2023 187.60 190.30 185.04 189.27 381,891 +1.53(+0.81%)
Nov 16, 2023 183.53 188.24 183.28 187.74 375,401 +1.71(+0.92%)
Nov 15, 2023 187.00 188.77 185.08 186.03 455,022 -1.10(-0.59%)
Nov 14, 2023 187.01 187.87 184.37 187.13 543,775 +4.36(+2.39%)
Nov 13, 2023 183.28 183.95 181.11 182.77 317,037 -1.18(-0.64%)
Nov 10, 2023 182.93 184.12 181.45 183.95 448,870 +2.08(+1.14%)
Nov 09, 2023 184.86 185.59 181.02 181.87 347,136 -1.50(-0.82%)
Nov 08, 2023 182.13 186.28 181.67 183.37 502,059 +0.73(+0.40%)
Nov 07, 2023 179.72 183.10 179.26 182.64 559,099 +4.15(+2.33%)
Nov 06, 2023 180.19 180.50 174.04 178.49 512,680 -1.70(-0.94%)
Nov 03, 2023 174.00 182.71 172.41 180.19 986,550 +6.70(+3.86%)
Nov 02, 2023 170.00 177.12 167.13 173.49 1,355,438 +11.76(+7.27%)
Nov 01, 2023 164.71 165.74 159.04 161.73 651,711 -1.91(-1.17%)
Oct 31, 2023 159.79 164.71 156.78 163.64 531,361 +4.75(+2.99%)
Oct 30, 2023 157.67 159.87 155.72 158.89 425,112 +2.53(+1.62%)
Oct 27, 2023 158.73 158.91 154.89 156.36 291,630 -1.16(-0.74%)
Oct 26, 2023 158.53 160.49 154.76 157.52 407,600 -1.16(-0.73%)
Oct 25, 2023 166.02 166.50 158.43 158.68 422,347 -8.47(-5.07%)
Oct 24, 2023 163.98 169.11 163.98 167.15 470,671 +4.42(+2.72%)
Oct 23, 2023 162.74 165.52 160.33 162.73 369,461 -0.88(-0.53%)
Oct 20, 2023 167.17 167.17 159.11 163.60 581,500 -4.44(-2.64%)
Oct 19, 2023 170.92 171.13 165.23 168.04 462,871 -0.44(-0.26%)
Oct 18, 2023 170.48 171.32 168.15 168.48 320,250 -2.39(-1.40%)
Oct 17, 2023 168.98 171.62 166.40 170.87 600,170 +5.95(+3.61%)
Oct 16, 2023 162.60 168.85 161.62 164.92 465,491 +2.49(+1.53%)
Oct 13, 2023 164.92 165.00 161.06 162.43 339,794 -2.49(-1.51%)
Oct 12, 2023 164.50 167.20 161.07 164.92 414,802 +1.15(+0.70%)
Oct 11, 2023 165.99 168.37 160.76 163.77 561,775 -3.17(-1.90%)
Oct 10, 2023 168.27 169.19 163.43 166.94 818,681 -1.15(-0.68%)
Oct 09, 2023 160.26 169.47 152.03 168.09 1,228,682 +0.90(+0.54%)
Oct 06, 2023 155.91 168.91 155.91 167.19 471,011 +9.19(+5.82%)
Oct 05, 2023 159.13 159.62 155.80 158.00 311,790 +0.02(+0.01%)
Oct 04, 2023 157.19 159.11 155.87 157.98 487,188 +1.25(+0.80%)
Oct 03, 2023 162.78 164.66 156.63 156.73 397,380 -7.83(-4.76%)
Oct 02, 2023 164.88 167.00 162.73 164.56 476,325 +0.79(+0.48%)
Sep 29, 2023 165.52 166.99 162.94 163.77 683,775 +0.23(+0.14%)
Sep 28, 2023 159.87 165.16 159.49 163.54 498,128 +3.29(+2.05%)
Sep 27, 2023 163.07 165.36 160.23 160.25 399,973 -1.94(-1.20%)
Sep 26, 2023 164.92 166.78 161.73 162.19 357,266 -3.69(-2.22%)
Sep 25, 2023 166.95 167.79 165.41 165.88 422,945 -1.79(-1.07%)
Sep 22, 2023 164.97 169.37 163.48 167.67 397,449 +3.21(+1.95%)
Sep 21, 2023 173.15 173.15 164.07 164.46 514,959 -8.48(-4.90%)
Sep 20, 2023 170.06 174.94 168.55 172.94 763,503 +6.33(+3.80%)
Sep 19, 2023 170.50 171.27 166.52 166.61 343,383 -4.34(-2.54%)
Sep 18, 2023 168.31 171.77 166.05 170.95 321,424 +0.94(+0.55%)
Sep 15, 2023 171.36 171.87 168.10 170.01 448,603 -1.58(-0.92%)
Sep 14, 2023 168.53 171.74 168.07 171.59 388,367 +3.28(+1.95%)
Sep 13, 2023 166.55 169.75 166.21 168.31 208,803 +0.77(+0.46%)
Sep 12, 2023 165.75 168.28 164.43 167.54 230,291 -0.17(-0.10%)
Sep 11, 2023 168.71 170.00 167.37 167.71 276,333 -0.64(-0.38%)
Sep 08, 2023 168.38 170.19 167.34 168.35 298,076 +0.32(+0.19%)
Sep 07, 2023 171.55 171.60 165.13 168.03 450,857 -3.52(-2.05%)
Sep 06, 2023 167.97 171.95 166.20 171.55 419,009 +2.59(+1.53%)
Sep 05, 2023 166.43 169.68 165.25 168.96 356,432 +1.10(+0.66%)
Sep 01, 2023 167.03 168.35 165.74 167.86 214,208 +1.82(+1.10%)
Aug 31, 2023 162.00 167.91 160.02 166.04 451,758 +4.68(+2.90%)
Aug 30, 2023 160.16 161.89 159.59 161.36 182,704 +1.43(+0.89%)
Aug 29, 2023 156.96 161.90 156.47 159.93 180,876 +2.30(+1.46%)
Aug 28, 2023 158.36 160.19 157.40 157.63 180,501 -1.28(-0.81%)
Aug 25, 2023 153.67 159.43 153.67 158.91 264,777 +5.20(+3.38%)
Aug 24, 2023 159.56 159.56 152.87 153.71 173,906 -3.03(-1.93%)
Aug 23, 2023 152.37 157.25 150.99 156.74 217,673 +3.95(+2.59%)
Aug 22, 2023 154.24 155.31 150.58 152.79 193,218 -2.12(-1.37%)
Aug 21, 2023 152.35 155.15 151.56 154.91 294,564 +4.91(+3.27%)
Aug 18, 2023 148.72 151.64 148.01 150.00 336,845 -1.08(-0.71%)
Aug 17, 2023 155.03 155.03 149.31 151.08 470,099 -4.60(-2.95%)
Aug 16, 2023 157.03 158.52 155.56 155.68 171,829 -2.44(-1.54%)
Aug 15, 2023 159.79 160.78 157.57 158.12 239,583 -1.40(-0.88%)
Aug 14, 2023 156.00 162.49 155.05 159.52 293,315 +3.09(+1.98%)
Aug 11, 2023 160.80 160.80 155.55 156.43 458,046 -5.58(-3.44%)
Aug 10, 2023 152.33 163.79 152.21 162.01 908,828 +18.63(+12.99%)
Aug 09, 2023 145.68 147.25 142.92 143.38 597,737 -1.26(-0.87%)
Aug 08, 2023 151.91 153.93 144.29 144.64 656,852 -8.98(-5.85%)
Aug 07, 2023 155.56 156.30 149.71 153.62 389,899 -1.94(-1.25%)
Aug 04, 2023 156.99 158.47 155.00 155.56 275,561 -3.06(-1.93%)
Aug 03, 2023 152.66 159.17 152.12 158.62 299,254 +5.31(+3.46%)
Aug 02, 2023 162.48 162.48 152.81 153.31 435,623 -11.58(-7.02%)
Aug 01, 2023 166.00 166.00 163.06 164.89 197,333 -1.12(-0.67%)
Jul 31, 2023 164.85 167.99 164.52 166.01 258,073 +1.72(+1.05%)
Jul 28, 2023 160.95 164.89 160.03 164.29 240,550 +4.72(+2.96%)
Jul 27, 2023 161.95 162.25 158.63 159.57 182,741 +0.16(+0.10%)
Jul 26, 2023 157.26 159.79 155.68 159.41 215,282 +1.75(+1.11%)
Jul 25, 2023 157.06 159.03 156.19 157.66 182,466 +0.67(+0.43%)
Jul 24, 2023 153.68 158.01 153.25 156.99 327,097 +3.90(+2.55%)
Jul 21, 2023 155.31 156.25 152.54 153.09 347,453 -0.57(-0.37%)
Jul 20, 2023 162.02 163.50 153.12 153.66 483,614 -9.52(-5.83%)
Jul 19, 2023 167.01 169.34 161.88 163.18 528,387 -2.28(-1.38%)
Jul 18, 2023 165.85 168.13 162.77 165.46 359,811 +0.26(+0.16%)
Jul 17, 2023 163.17 167.00 162.41 165.20 288,261 +2.82(+1.74%)
Jul 14, 2023 161.38 164.76 160.69 162.38 418,949 +1.43(+0.89%)
Jul 13, 2023 158.74 162.86 157.68 160.95 390,846 +4.08(+2.60%)
Jul 12, 2023 160.00 160.39 156.28 156.87 468,329 -0.95(-0.60%)
Jul 11, 2023 157.13 158.10 153.37 157.82 410,884 +0.69(+0.44%)
Jul 10, 2023 155.69 158.82 153.73 157.13 333,346 +1.49(+0.96%)
Jul 07, 2023 154.84 158.03 153.28 155.64 258,833 +0.95(+0.61%)
Jul 06, 2023 155.24 155.24 152.38 154.69 249,339 -2.56(-1.63%)
Jul 05, 2023 153.78 158.02 152.65 157.25 270,341 +2.53(+1.64%)
Jul 03, 2023 156.01 156.25 153.56 154.72 171,253 -1.61(-1.03%)
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 +15.61(+11.25%)
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.