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

Cyberark Soft Ord (NQ: CYBR )

243.16 -1.91 (-0.78%)
Streaming Delayed Price Updated: 2:24 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 (%)
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%)
Apr 03, 2023 146.93 146.93 142.58 143.51 231,589 -4.47(-3.02%)
Mar 31, 2023 143.24 148.91 142.25 147.98 241,746 +5.79(+4.07%)
Mar 30, 2023 142.69 144.37 140.53 142.19 280,646 +0.70(+0.49%)
Mar 29, 2023 143.25 143.83 141.29 141.49 314,622 -0.48(-0.34%)
Mar 28, 2023 144.39 144.93 141.50 141.97 307,977 -2.45(-1.70%)
Mar 27, 2023 143.34 145.01 141.80 144.42 271,458 +0.60(+0.42%)
Mar 24, 2023 145.00 145.88 142.17 143.82 302,816 -2.12(-1.45%)
Mar 23, 2023 143.01 146.79 142.07 145.94 318,722 +4.45(+3.15%)
Mar 22, 2023 143.98 145.11 140.57 141.49 359,297 -2.37(-1.65%)
Mar 21, 2023 141.68 144.51 140.79 143.86 203,743 +2.83(+2.01%)
Mar 20, 2023 139.61 141.72 138.82 141.03 269,536 +0.67(+0.48%)
Mar 17, 2023 141.56 142.67 137.84 140.36 410,797 -2.01(-1.41%)
Mar 16, 2023 139.08 142.54 137.19 142.37 232,277 +3.01(+2.16%)
Mar 15, 2023 139.38 140.32 135.01 139.36 448,245 -2.05(-1.45%)
Mar 14, 2023 141.10 142.55 139.41 141.41 329,355 +2.39(+1.72%)
Mar 13, 2023 139.32 144.36 136.93 139.02 382,954 -0.74(-0.53%)
Mar 10, 2023 143.21 144.01 137.78 139.76 420,542 -3.99(-2.78%)
Mar 09, 2023 147.33 149.42 142.67 143.75 537,144 -4.26(-2.88%)
Mar 08, 2023 147.54 151.33 147.07 148.01 281,540 -0.43(-0.29%)
Mar 07, 2023 149.81 151.18 148.37 148.44 243,963 -1.74(-1.16%)
Mar 06, 2023 151.73 154.87 150.06 150.18 390,573 -1.27(-0.84%)
Mar 03, 2023 148.27 152.62 148.01 151.45 440,670 +3.70(+2.50%)
Mar 02, 2023 144.65 148.31 144.30 147.75 247,722 +2.80(+1.93%)
Mar 01, 2023 145.09 145.53 143.00 144.95 223,878 +0.18(+0.12%)
Feb 28, 2023 144.33 147.30 143.89 144.77 317,724 -0.73(-0.50%)
Feb 27, 2023 145.27 147.99 144.48 145.50 341,813 +1.75(+1.22%)
Feb 24, 2023 145.99 147.65 143.16 143.75 261,668 -4.77(-3.21%)
Feb 23, 2023 148.04 149.94 144.66 148.52 279,099 +0.71(+0.48%)
Feb 22, 2023 148.02 151.17 147.26 147.81 299,425 +1.63(+1.12%)
Feb 21, 2023 144.10 147.15 143.83 146.18 398,892 +0.05(+0.03%)
Feb 17, 2023 144.71 150.00 143.27 146.13 191,160 +0.09(+0.06%)
Feb 16, 2023 148.16 149.99 145.84 146.04 338,019 -5.33(-3.52%)
Feb 15, 2023 148.82 153.35 147.88 151.37 470,703 +1.86(+1.24%)
Feb 14, 2023 147.53 151.24 145.50 149.51 390,582 +1.00(+0.67%)
Feb 13, 2023 145.63 150.42 144.45 148.51 413,090 +3.41(+2.35%)
Feb 10, 2023 144.74 147.03 141.55 145.10 526,827 -0.20(-0.14%)
Feb 09, 2023 156.87 162.89 143.57 145.30 1,213,868 -3.93(-2.63%)
Feb 08, 2023 151.00 153.10 147.94 149.23 774,823 +1.21(+0.82%)
Feb 07, 2023 143.15 148.50 139.97 148.02 508,985 +5.05(+3.53%)
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%)
Dec 01, 2022 147.97 159.05 147.97 158.25 478,491 +9.18(+6.16%)
Nov 30, 2022 149.55 150.11 142.66 149.07 853,714 -1.82(-1.21%)
Nov 29, 2022 151.40 151.62 149.40 150.89 259,075 +0.40(+0.27%)
Nov 28, 2022 152.77 155.12 150.31 150.49 217,783 -2.54(-1.66%)
Nov 25, 2022 153.00 153.87 151.61 153.03 109,710 -0.38(-0.25%)
Nov 23, 2022 151.00 155.65 150.21 153.41 241,941 +3.21(+2.14%)
Nov 22, 2022 148.94 151.28 146.88 150.20 200,331 +0.97(+0.65%)
Nov 21, 2022 147.09 150.84 146.48 149.23 236,881 +0.33(+0.22%)
Nov 18, 2022 153.81 155.98 148.01 148.90 273,201 -0.99(-0.66%)
Nov 17, 2022 148.32 152.75 146.25 149.89 323,210 -3.29(-2.15%)
Nov 16, 2022 160.05 160.13 152.46 153.18 420,342 -9.30(-5.72%)
Nov 15, 2022 161.00 165.18 160.01 162.48 633,187 +5.10(+3.24%)
Nov 14, 2022 159.05 161.54 149.19 157.38 563,301 -2.65(-1.66%)
Nov 11, 2022 153.71 160.25 151.99 160.03 948,845 +6.33(+4.12%)
Nov 10, 2022 154.25 157.07 151.66 153.70 803,166 +8.24(+5.66%)
Nov 09, 2022 145.44 146.26 141.60 145.46 471,231 -0.54(-0.37%)
Nov 08, 2022 139.98 146.72 138.75 146.00 512,067 +7.04(+5.07%)
Nov 07, 2022 145.01 145.01 136.13 138.96 672,053 -4.59(-3.20%)
Nov 04, 2022 150.69 154.49 140.00 143.55 810,325 -6.95(-4.62%)
Nov 03, 2022 144.96 151.31 134.03 150.50 1,380,766 +14.94(+11.02%)
Nov 02, 2022 146.69 135.25 135.56 998,206 -10.81(-7.39%)
Nov 01, 2022 157.91 158.79 144.86 146.37 704,498 -10.54(-6.72%)
Oct 31, 2022 156.08 158.60 154.07 156.91 471,206 -0.06(-0.04%)
Oct 28, 2022 157.34 158.71 153.62 156.97 322,528 +0.03(+0.02%)
Oct 27, 2022 152.91 158.06 152.19 156.94 391,426 +5.15(+3.39%)
Oct 26, 2022 154.31 160.31 151.21 151.79 411,311 -4.40(-2.82%)
Oct 25, 2022 151.66 157.31 151.15 156.19 506,228 +7.42(+4.99%)
Oct 24, 2022 150.25 150.30 143.72 148.77 364,006 -1.35(-0.90%)
Oct 21, 2022 149.09 151.00 143.49 150.12 460,218 +0.60(+0.40%)
Oct 20, 2022 148.43 153.95 148.43 149.52 328,754 +0.48(+0.32%)
Oct 19, 2022 146.74 150.63 146.05 149.04 392,298 -0.56(-0.37%)
Oct 18, 2022 147.36 149.77 145.34 149.60 489,115 +6.85(+4.80%)
Oct 17, 2022 137.44 143.37 136.30 142.75 449,033 +8.24(+6.13%)
Oct 14, 2022 142.94 142.94 134.36 134.51 261,111 -5.85(-4.17%)
Oct 13, 2022 135.12 141.65 132.58 140.36 332,556 -0.13(-0.09%)
Oct 12, 2022 140.56 143.71 135.70 140.49 453,514 +0.15(+0.11%)
Oct 11, 2022 138.31 144.27 135.24 140.34 395,795 +2.36(+1.71%)
Oct 10, 2022 148.99 148.99 137.58 137.98 486,932 -11.35(-7.60%)
Oct 07, 2022 155.33 156.05 147.45 149.33 383,368 -9.54(-6.00%)
Oct 06, 2022 159.56 162.61 158.70 158.87 514,944 -1.13(-0.71%)
Oct 05, 2022 155.08 160.12 153.83 160.00 506,639 +2.94(+1.87%)
Oct 04, 2022 154.01 159.41 154.01 157.06 589,170 +8.03(+5.39%)
Oct 03, 2022 150.56 152.93 145.28 149.03 501,716 -0.91(-0.61%)
Sep 30, 2022 149.53 154.70 148.86 149.94 334,848 +0.78(+0.52%)
Sep 29, 2022 151.54 151.54 147.70 149.16 344,638 -2.83(-1.86%)
Sep 28, 2022 151.38 153.81 148.75 151.99 295,133 +1.27(+0.84%)
Sep 27, 2022 149.81 151.62 148.06 150.72 411,894 +3.69(+2.51%)
Sep 26, 2022 145.48 149.33 142.72 147.03 450,236 +0.91(+0.62%)
Sep 23, 2022 145.67 147.24 142.48 146.12 408,136 -1.77(-1.20%)
Sep 22, 2022 152.99 154.99 145.22 147.89 779,958 -7.18(-4.63%)
Sep 21, 2022 154.76 159.92 152.46 155.07 518,204 +0.96(+0.62%)
Sep 20, 2022 155.34 157.83 152.00 154.11 377,072 -1.19(-0.77%)
Sep 19, 2022 148.68 156.28 148.68 155.30 427,398 +4.11(+2.72%)
Sep 16, 2022 152.25 152.53 148.10 151.19 485,761 -2.01(-1.31%)
Sep 15, 2022 149.71 154.93 149.45 153.20 423,343 +1.63(+1.08%)
Sep 14, 2022 152.47 153.69 148.28 151.57 237,220 -0.67(-0.44%)
Sep 13, 2022 149.63 152.61 147.49 152.24 316,613 -3.34(-2.15%)
Sep 12, 2022 152.64 156.20 151.16 155.58 368,239 +2.08(+1.36%)
Sep 09, 2022 146.29 154.07 146.00 153.50 341,859 +8.14(+5.60%)
Sep 08, 2022 143.42 149.11 140.01 145.36 358,808 +2.86(+2.01%)
Sep 07, 2022 137.18 142.56 136.42 142.50 265,086 +5.25(+3.83%)
Sep 06, 2022 138.48 138.76 135.13 137.25 218,533 -0.26(-0.19%)
Sep 02, 2022 139.41 140.88 136.00 137.51 226,302 -1.22(-0.88%)
Sep 01, 2022 142.41 142.41 135.65 138.73 292,698 -5.55(-3.85%)
Aug 31, 2022 146.72 150.69 143.57 144.28 522,836 -0.91(-0.63%)
Aug 30, 2022 147.16 148.35 143.12 145.19 406,146 +0.18(+0.12%)
Aug 29, 2022 143.98 148.28 143.98 145.01 288,688 -3.24(-2.19%)
Aug 26, 2022 154.23 154.23 147.61 148.25 238,590 -5.55(-3.61%)
Aug 25, 2022 150.13 154.50 150.13 153.80 289,716 +3.67(+2.44%)
Aug 24, 2022 148.64 152.70 147.44 150.13 259,232 +1.72(+1.16%)
Aug 23, 2022 147.00 150.25 146.09 148.41 238,743 +3.21(+2.21%)
Aug 22, 2022 147.87 148.39 143.35 145.20 300,715 -5.84(-3.87%)
Aug 19, 2022 150.62 151.67 147.61 151.04 337,530 -1.54(-1.01%)
Aug 18, 2022 150.93 154.53 149.08 152.58 349,560 +1.55(+1.03%)
Aug 17, 2022 150.45 152.87 149.59 151.03 499,162 -1.84(-1.20%)
Aug 16, 2022 150.52 153.75 147.44 152.87 442,661 +2.47(+1.64%)
Aug 15, 2022 144.40 151.18 142.99 150.40 276,122 +3.32(+2.26%)
Aug 12, 2022 146.26 149.97 143.67 147.08 364,459 +1.49(+1.02%)
Aug 11, 2022 150.90 154.92 144.62 145.59 496,232 -4.15(-2.77%)
Aug 10, 2022 147.92 160.00 147.00 149.74 1,027,401 +11.29(+8.15%)
Aug 09, 2022 137.43 138.63 133.59 138.45 754,417 +0.70(+0.51%)
Aug 08, 2022 137.84 142.06 137.40 137.75 438,162 +1.31(+0.96%)
Aug 05, 2022 133.96 137.50 133.40 136.44 257,080 -0.30(-0.22%)
Aug 04, 2022 139.16 142.00 134.16 136.74 356,329 -4.39(-3.11%)
Aug 03, 2022 136.58 145.94 136.58 141.13 768,383 +7.41(+5.54%)
Aug 02, 2022 128.87 134.76 128.87 133.72 474,159 +3.59(+2.76%)
Aug 01, 2022 128.47 132.55 126.58 130.13 371,969 +0.00(+0.00%)
Jul 29, 2022 129.29 130.75 126.25 130.13 596,945 +1.05(+0.81%)
Jul 28, 2022 129.01 131.88 124.58 129.08 532,646 +0.11(+0.09%)
Jul 27, 2022 132.58 132.74 125.54 128.97 671,682 -2.16(-1.65%)
Jul 26, 2022 137.00 137.00 129.18 131.13 343,892 -6.20(-4.51%)
Jul 25, 2022 139.14 139.14 135.16 137.33 224,651 -2.39(-1.71%)
Jul 22, 2022 143.40 144.82 138.29 139.72 131,160 -3.33(-2.33%)
Jul 21, 2022 140.32 143.21 139.32 143.05 143,705 +2.55(+1.81%)
Jul 20, 2022 136.56 141.41 136.56 140.50 293,826 +5.08(+3.75%)
Jul 19, 2022 130.21 135.53 128.40 135.42 400,631 +7.23(+5.64%)
Jul 18, 2022 127.98 131.72 127.51 128.19 263,674 +1.38(+1.09%)
Jul 15, 2022 126.95 129.10 124.72 126.81 292,013 +1.20(+0.96%)
Jul 14, 2022 127.72 127.75 123.17 125.61 221,261 -2.56(-2.00%)
Jul 13, 2022 126.00 129.83 123.61 128.17 316,993 -0.69(-0.54%)
Jul 12, 2022 136.53 138.61 127.45 128.86 289,964 -6.76(-4.98%)
Jul 11, 2022 137.44 137.64 132.11 135.62 434,072 -4.01(-2.87%)
Jul 08, 2022 139.57 142.00 137.15 139.63 344,944 -2.94(-2.06%)
Jul 07, 2022 135.82 142.65 134.21 142.57 247,002 +5.78(+4.23%)
Jul 06, 2022 138.55 140.00 135.44 136.79 256,738 -0.48(-0.35%)
Jul 05, 2022 128.25 138.28 127.18 137.27 313,926 +6.44(+4.92%)
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.