Cyberark Soft Ord (NQ: CYBR )

148.47 USD -4.07 (-2.67%)
Official Closing Price Updated: 7:45 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 161.59 161.59 161.59 695,064 +0.59(+0.37%)
Dec 30, 2020 160.40 164.70 160.40 161.00 695,064 +1.35(+0.85%)
Dec 29, 2020 165.58 167.34 157.77 159.65 616,654 -4.31(-2.63%)
Dec 28, 2020 161.96 165.00 160.74 163.96 483,034 +2.79(+1.73%)
Dec 24, 2020 161.20 163.65 159.01 161.17 235,100 -0.26(-0.16%)
Dec 23, 2020 163.17 166.05 157.34 161.43 1,275,090 -1.41(-0.87%)
Dec 22, 2020 149.67 163.18 149.00 162.84 2,122,233 +16.25(+11.09%)
Dec 21, 2020 140.76 151.00 140.25 146.59 1,527,900 +1.51(+1.04%)
Dec 18, 2020 125.84 145.88 125.30 145.08 2,729,400 +20.37(+16.33%)
Dec 17, 2020 119.89 125.39 119.89 124.71 818,268 +5.43(+4.55%)
Dec 16, 2020 116.09 120.87 115.63 119.28 644,465 +3.60(+3.11%)
Dec 15, 2020 113.00 115.79 112.28 115.68 368,232 +2.92(+2.59%)
Dec 14, 2020 110.74 113.74 110.07 112.76 326,200 +2.31(+2.09%)
Dec 11, 2020 107.81 110.65 106.83 110.45 291,300 +2.82(+2.62%)
Dec 10, 2020 108.33 109.70 105.50 107.63 605,662 -1.60(-1.46%)
Dec 09, 2020 113.23 113.23 108.44 109.23 467,732 -4.11(-3.63%)
Dec 08, 2020 111.73 113.84 111.00 113.34 379,084 +1.46(+1.30%)
Dec 07, 2020 114.00 114.50 111.87 111.88 452,712 -2.02(-1.77%)
Dec 04, 2020 114.50 115.59 113.60 113.90 368,300 -0.59(-0.52%)
Dec 03, 2020 112.91 116.71 112.91 114.49 410,887 +1.78(+1.58%)
Dec 02, 2020 112.72 112.81 110.66 112.71 301,084 -0.26(-0.23%)
Dec 01, 2020 114.54 115.50 112.21 112.97 399,567 -1.90(-1.65%)
Nov 30, 2020 113.20 115.53 113.04 114.87 614,679 +1.67(+1.48%)
Nov 27, 2020 112.75 114.36 112.04 113.20 159,400 +1.61(+1.44%)
Nov 25, 2020 109.54 112.39 108.98 111.59 308,200 +1.64(+1.49%)
Nov 24, 2020 111.99 112.40 109.43 109.95 292,655 -1.43(-1.28%)
Nov 23, 2020 109.52 111.45 108.53 111.38 438,410 +1.89(+1.73%)
Nov 20, 2020 107.82 110.18 107.00 109.49 306,300 +1.18(+1.09%)
Nov 19, 2020 106.98 108.70 105.29 108.31 239,113 +1.89(+1.78%)
Nov 18, 2020 105.01 107.44 104.73 106.42 374,648 +0.80(+0.76%)
Nov 17, 2020 106.09 106.25 104.26 105.62 367,238 -0.70(-0.66%)
Nov 16, 2020 105.70 107.00 103.43 106.32 458,161 +0.36(+0.34%)
Nov 13, 2020 104.14 107.61 103.75 105.96 328,800 +2.25(+2.17%)
Nov 12, 2020 102.83 104.80 102.15 103.71 372,246 -0.04(-0.04%)
Nov 11, 2020 96.26 104.33 96.26 103.75 750,766 +8.10(+8.47%)
Nov 10, 2020 99.50 105.00 95.12 95.65 1,664,498 -9.89(-9.37%)
Nov 09, 2020 108.28 109.61 104.47 105.54 620,774 -2.09(-1.94%)
Nov 06, 2020 108.82 109.79 106.20 107.63 279,400 -0.86(-0.79%)
Nov 05, 2020 108.71 110.00 106.65 108.49 388,060 +1.62(+1.52%)
Nov 04, 2020 102.71 107.89 102.71 106.87 626,829 +5.25(+5.17%)
Nov 03, 2020 100.47 102.40 99.98 101.62 253,301 +1.91(+1.92%)
Nov 02, 2020 100.00 101.76 98.50 99.71 243,151 +0.56(+0.56%)
Oct 30, 2020 100.34 102.51 98.24 99.15 330,900 -3.42(-3.33%)
Oct 29, 2020 103.83 103.83 101.86 102.57 170,406 -0.26(-0.25%)
Oct 28, 2020 102.42 103.99 99.83 102.83 370,380 -2.06(-1.96%)
Oct 27, 2020 106.30 107.79 104.82 104.89 180,830 -1.51(-1.42%)
Oct 26, 2020 107.74 108.36 104.00 106.40 320,889 -2.04(-1.88%)
Oct 23, 2020 109.67 109.96 107.34 108.44 190,700 -1.23(-1.12%)
Oct 22, 2020 110.00 111.48 108.01 109.67 189,992 +0.21(+0.19%)
Oct 21, 2020 111.33 112.55 109.04 109.46 229,015 -1.87(-1.68%)
Oct 20, 2020 112.88 113.35 111.29 111.33 224,096 -0.71(-0.63%)
Oct 19, 2020 113.29 115.19 111.77 112.04 253,237 -0.97(-0.86%)
Oct 16, 2020 111.78 113.28 110.92 113.01 346,800 +1.47(+1.32%)
Oct 15, 2020 111.38 111.86 109.80 111.54 347,310 -0.99(-0.88%)
Oct 14, 2020 113.11 113.81 111.56 112.53 260,691 -0.60(-0.53%)
Oct 13, 2020 115.80 115.80 113.06 113.13 375,633 -2.11(-1.83%)
Oct 12, 2020 114.79 116.43 114.20 115.24 298,570 +1.24(+1.09%)
Oct 09, 2020 112.99 114.68 112.60 114.00 215,200 +1.35(+1.20%)
Oct 08, 2020 113.50 114.37 111.51 112.65 273,554 +0.10(+0.09%)
Oct 07, 2020 111.04 112.74 110.78 112.55 253,856 +1.85(+1.67%)
Oct 06, 2020 109.63 113.46 108.99 110.70 411,042 +1.57(+1.44%)
Oct 05, 2020 107.84 109.50 107.46 109.13 459,761 +1.74(+1.62%)
Oct 02, 2020 105.91 109.14 105.22 107.39 435,800 -0.68(-0.63%)
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.