Skip to main content

Cyberark Soft Ord (NQ: CYBR )

241.00 -4.84 (-1.97%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 245.32 252.74 243.99 245.84 731,063 -3.86(-1.55%)
May 20, 2024 242.44 249.96 242.10 249.70 1,115,889 +3.37(+1.37%)
May 17, 2024 245.07 249.70 245.07 246.33 545,372 +1.60(+0.65%)
May 16, 2024 243.58 247.07 241.97 244.73 338,886 +1.23(+0.51%)
May 15, 2024 242.50 246.11 241.13 243.50 580,033 +5.20(+2.18%)
May 14, 2024 234.57 239.56 234.57 238.30 680,059 +4.28(+1.83%)
May 13, 2024 233.98 236.17 231.93 234.02 237,076 +0.45(+0.19%)
May 10, 2024 233.94 237.30 232.18 233.57 294,498 +0.22(+0.09%)
May 09, 2024 234.48 235.41 230.18 233.35 328,327 -1.53(-0.65%)
May 08, 2024 235.73 235.85 232.22 234.88 556,170 -2.59(-1.09%)
May 07, 2024 233.84 239.05 232.60 237.47 515,226 +1.83(+0.78%)
May 06, 2024 228.26 239.08 228.24 235.64 725,309 +8.32(+3.66%)
May 03, 2024 235.37 236.68 224.61 227.32 768,897 -6.22(-2.66%)
May 02, 2024 226.87 247.34 225.50 233.54 1,152,223 -3.80(-1.60%)
May 01, 2024 239.06 241.74 235.27 237.34 729,004 -1.91(-0.80%)
Apr 30, 2024 242.13 244.58 237.92 239.25 544,016 -4.32(-1.77%)
Apr 29, 2024 246.32 248.00 242.00 243.57 512,178 +0.97(+0.40%)
Apr 26, 2024 246.77 248.86 242.56 242.60 340,247 -2.47(-1.01%)
Apr 25, 2024 238.83 246.20 237.10 245.07 323,315 +0.54(+0.22%)
Apr 24, 2024 246.49 250.48 244.07 244.53 579,982 +4.42(+1.84%)
Apr 23, 2024 235.10 242.61 235.10 240.11 508,377 +5.45(+2.32%)
Apr 22, 2024 235.06 236.34 230.38 234.66 275,411 +0.95(+0.41%)
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%)
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.