Skip to main content

Cyberark Soft Ord (NQ: CYBR )

142.97 -3.04 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 145.44 147.89 142.81 142.97 406,122 -3.04(-2.08%)
Feb 03, 2023 145.09 150.97 144.09 146.01 494,771 -2.76(-1.86%)
Feb 02, 2023 150.00 150.90 146.76 148.77 528,143 +1.92(+1.31%)
Feb 01, 2023 141.30 147.47 139.43 146.85 563,243 +5.97(+4.24%)
Jan 31, 2023 138.94 141.36 137.97 140.88 385,596 +2.92(+2.12%)
Jan 30, 2023 138.78 141.52 136.86 137.96 251,902 -1.85(-1.32%)
Jan 27, 2023 137.32 141.64 137.32 139.81 261,983 +0.99(+0.71%)
Jan 26, 2023 137.69 139.99 134.29 138.82 297,328 +3.24(+2.39%)
Jan 25, 2023 132.50 137.50 131.09 135.58 477,823 -0.55(-0.40%)
Jan 24, 2023 136.12 137.99 134.39 136.13 330,134 -0.18(-0.13%)
Jan 23, 2023 132.01 136.95 130.50 136.31 409,917 +4.70(+3.57%)
Jan 20, 2023 124.60 131.65 124.23 131.61 545,596 +7.44(+5.99%)
Jan 19, 2023 123.57 126.59 122.89 124.17 387,561 -0.03(-0.02%)
Jan 18, 2023 128.50 133.22 124.20 124.20 760,194 -3.65(-2.85%)
Jan 17, 2023 120.04 128.12 118.00 127.85 1,089,021 +7.93(+6.61%)
Jan 13, 2023 118.41 120.56 118.16 119.92 564,099 +0.25(+0.21%)
Jan 12, 2023 120.01 120.46 117.82 119.67 512,028 -1.20(-0.99%)
Jan 11, 2023 121.16 122.77 118.67 120.87 393,102 +0.57(+0.47%)
Jan 10, 2023 119.15 120.39 117.57 120.30 481,059 +1.15(+0.97%)
Jan 09, 2023 118.95 122.68 118.20 119.15 594,765 +2.28(+1.95%)
Jan 06, 2023 117.60 118.65 113.19 116.87 794,875 -1.04(-0.88%)
Jan 05, 2023 126.88 126.88 117.74 117.91 674,623 -11.36(-8.79%)
Jan 04, 2023 125.57 129.59 123.76 129.27 364,252 +2.96(+2.34%)
Jan 03, 2023 131.70 132.00 124.63 126.31 412,493 -3.34(-2.58%)
Dec 30, 2022 128.15 130.36 128.15 129.65 221,479 -0.83(-0.64%)
Dec 29, 2022 125.05 130.59 124.73 130.48 404,194 +6.45(+5.20%)
Dec 28, 2022 122.69 124.22 122.50 124.03 262,577 +0.71(+0.58%)
Dec 27, 2022 124.22 124.62 121.35 123.32 257,117 -1.03(-0.83%)
Dec 23, 2022 124.67 125.71 122.49 124.35 518,096 -1.41(-1.12%)
Dec 22, 2022 126.85 126.85 124.28 125.76 340,887 -1.92(-1.50%)
Dec 21, 2022 129.03 129.03 125.00 127.68 485,784 -1.57(-1.21%)
Dec 20, 2022 126.51 130.64 125.27 129.25 374,032 +1.62(+1.27%)
Dec 19, 2022 130.52 130.59 126.80 127.63 475,419 -4.32(-3.27%)
Dec 16, 2022 133.91 136.10 130.59 131.95 744,680 -1.33(-1.00%)
Dec 15, 2022 138.18 138.35 132.83 133.28 552,281 -7.67(-5.44%)
Dec 14, 2022 140.79 142.29 137.02 140.95 517,573 +0.02(+0.01%)
Dec 13, 2022 143.71 144.69 138.42 140.93 559,231 +3.26(+2.37%)
Dec 12, 2022 135.79 137.99 135.00 137.67 504,051 +1.80(+1.32%)
Dec 09, 2022 139.69 141.48 134.78 135.87 355,543 -4.30(-3.07%)
Dec 08, 2022 136.82 140.92 135.71 140.17 359,726 +4.21(+3.10%)
Dec 07, 2022 138.00 139.27 134.40 135.96 304,089 -1.42(-1.03%)
Dec 06, 2022 140.58 140.81 134.29 137.38 597,526 -2.71(-1.93%)
Dec 05, 2022 145.00 146.81 138.01 140.09 679,847 -7.15(-4.86%)
Dec 02, 2022 154.04 154.91 146.24 147.24 446,396 -11.01(-6.96%)
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.