Skip to main content

Cyberark Soft Ord (NQ: CYBR )

267.93 +4.75 (+1.80%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.