Cyberark Soft Ord (NQ: CYBR )

114.49 USD +1.78 (+1.58%)
Official Closing Price Updated: 6:19 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 101.42 106.34 101.00 104.70 998,000 -0.92(-0.87%)
Feb 27, 2020 104.83 109.67 104.00 105.62 962,073 -2.79(-2.57%)
Feb 26, 2020 111.10 112.45 108.41 108.41 693,274 -1.23(-1.12%)
Feb 25, 2020 115.59 116.06 109.07 109.64 1,054,913 -5.24(-4.56%)
Feb 24, 2020 115.08 116.85 113.14 114.88 959,498 -6.01(-4.97%)
Feb 21, 2020 122.46 122.46 119.51 120.89 714,600 -1.76(-1.43%)
Feb 20, 2020 120.72 124.42 119.68 122.65 1,161,744 +2.33(+1.94%)
Feb 19, 2020 120.80 121.70 118.14 120.32 1,127,117 +0.60(+0.50%)
Feb 18, 2020 117.03 120.48 117.01 119.72 817,071 +0.78(+0.66%)
Feb 14, 2020 119.00 119.19 117.00 118.94 952,300 +0.74(+0.63%)
Feb 13, 2020 118.50 121.00 115.51 118.20 3,470,237 -1.18(-0.99%)
Feb 12, 2020 124.00 124.00 116.58 119.38 5,598,321 -19.22(-13.87%)
Feb 11, 2020 140.00 140.45 137.00 138.60 862,997 -0.38(-0.27%)
Feb 10, 2020 138.32 139.33 136.61 138.98 502,689 +0.08(+0.06%)
Feb 07, 2020 139.64 140.43 138.25 138.90 384,000 -0.58(-0.42%)
Feb 06, 2020 139.33 140.54 137.23 139.48 299,454 +0.61(+0.44%)
Feb 05, 2020 144.75 144.90 136.64 138.87 681,891 -4.10(-2.87%)
Feb 04, 2020 140.86 143.99 139.31 142.97 547,546 +4.03(+2.90%)
Feb 03, 2020 138.95 140.38 138.20 138.94 297,758 +0.71(+0.51%)
Jan 31, 2020 140.73 141.67 135.88 138.23 589,900 -2.82(-2.00%)
Jan 30, 2020 139.21 141.51 137.82 141.05 384,239 +1.16(+0.83%)
Jan 29, 2020 141.16 141.91 138.96 139.89 425,500 -0.33(-0.24%)
Jan 28, 2020 138.38 140.88 138.31 140.22 457,974 +2.55(+1.85%)
Jan 27, 2020 134.40 138.62 130.01 137.67 542,148 -2.74(-1.95%)
Jan 24, 2020 141.57 142.99 139.71 140.41 582,800 +0.26(+0.19%)
Jan 23, 2020 139.95 142.08 139.22 140.15 503,518 +0.24(+0.17%)
Jan 22, 2020 140.58 142.67 139.45 139.91 516,347 +0.91(+0.65%)
Jan 21, 2020 139.62 140.96 138.20 139.00 569,561 -1.00(-0.71%)
Jan 17, 2020 140.97 141.30 138.55 140.00 652,800 -0.54(-0.38%)
Jan 16, 2020 138.41 140.74 136.23 140.54 637,139 +3.07(+2.23%)
Jan 15, 2020 136.59 139.69 136.25 137.47 669,688 +0.66(+0.48%)
Jan 14, 2020 140.17 140.17 134.03 136.81 994,266 -4.19(-2.97%)
Jan 13, 2020 137.14 141.47 136.62 141.00 794,405 +4.78(+3.51%)
Jan 10, 2020 135.99 137.18 135.00 136.22 689,600 +1.46(+1.08%)
Jan 09, 2020 133.15 137.47 133.15 134.76 1,200,096 +1.99(+1.50%)
Jan 08, 2020 128.16 134.79 128.02 132.77 1,405,582 +4.69(+3.66%)
Jan 07, 2020 127.71 128.72 125.78 128.08 888,234 +1.30(+1.03%)
Jan 06, 2020 120.37 127.98 119.66 126.78 1,116,364 +5.93(+4.91%)
Jan 03, 2020 117.31 121.02 117.12 120.85 437,700 +2.09(+1.76%)
Jan 02, 2020 118.19 119.80 117.44 118.76 397,988 +2.18(+1.87%)
Dec 31, 2019 115.43 117.17 115.19 116.58 192,800 +0.23(+0.20%)
Dec 30, 2019 118.28 118.41 115.14 116.35 338,469 -1.94(-1.64%)
Dec 27, 2019 119.86 119.86 117.79 118.29 344,300 -0.60(-0.50%)
Dec 26, 2019 117.70 119.71 117.57 118.89 205,333 +1.51(+1.29%)
Dec 24, 2019 117.58 118.00 116.31 117.38 430,400 -0.70(-0.59%)
Dec 23, 2019 116.87 118.39 115.36 118.08 685,627 +1.64(+1.41%)
Dec 20, 2019 122.02 122.02 116.43 116.44 1,205,300 -4.85(-4.00%)
Dec 19, 2019 123.18 123.18 118.47 121.29 899,182 -1.86(-1.51%)
Dec 18, 2019 123.24 124.43 122.02 123.15 674,303 -0.23(-0.19%)
Dec 17, 2019 123.88 123.94 120.77 123.38 476,310 -0.05(-0.04%)
Dec 16, 2019 127.05 127.50 123.34 123.43 681,816 -2.92(-2.31%)
Dec 13, 2019 123.53 126.79 122.85 126.35 670,700 +3.70(+3.02%)
Dec 12, 2019 121.82 123.60 120.02 122.65 480,112 +0.70(+0.57%)
Dec 11, 2019 120.17 121.99 119.13 121.95 424,570 +1.81(+1.51%)
Dec 10, 2019 118.96 120.97 118.68 120.14 355,191 +0.63(+0.53%)
Dec 09, 2019 117.71 119.67 117.25 119.51 359,489 +1.22(+1.03%)
Dec 06, 2019 120.30 121.00 118.23 118.29 283,600 -1.63(-1.36%)
Dec 05, 2019 119.40 121.00 119.10 119.92 238,195 +0.54(+0.45%)
Dec 04, 2019 119.69 120.97 118.94 119.38 324,571 +0.44(+0.37%)
Dec 03, 2019 117.11 118.94 115.76 118.94 824,581 -1.16(-0.97%)
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.