Cyberark Soft Ord (NQ: CYBR )

153.03 -0.38 (-0.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 168.90 173.86 168.00 168.75 396,482 -0.19(-0.11%)
Mar 30, 2022 170.60 173.34 164.93 168.94 370,525 -2.14(-1.25%)
Mar 29, 2022 166.74 171.31 164.43 171.08 344,728 +4.10(+2.46%)
Mar 28, 2022 167.42 169.00 164.40 166.98 315,286 -0.29(-0.17%)
Mar 25, 2022 169.32 169.32 161.34 167.27 291,956 -2.48(-1.46%)
Mar 24, 2022 170.36 171.99 164.90 169.75 319,113 -0.25(-0.15%)
Mar 23, 2022 165.26 171.67 163.01 170.00 460,332 +2.15(+1.28%)
Mar 22, 2022 158.83 168.78 158.83 167.85 410,545 +9.02(+5.68%)
Mar 21, 2022 157.93 159.59 154.04 158.83 486,190 +1.83(+1.17%)
Mar 18, 2022 151.22 158.70 150.16 157.00 1,108,918 +4.67(+3.07%)
Mar 17, 2022 150.21 154.22 148.25 152.33 421,488 +2.29(+1.53%)
Mar 16, 2022 147.16 151.72 143.20 150.04 376,193 +5.27(+3.64%)
Mar 15, 2022 141.57 144.89 139.01 144.77 400,071 +2.74(+1.93%)
Mar 14, 2022 149.26 149.99 140.46 142.03 320,825 -8.12(-5.41%)
Mar 11, 2022 158.79 159.00 149.90 150.15 246,336 -7.37(-4.68%)
Mar 10, 2022 158.43 159.67 152.67 157.52 326,789 -2.77(-1.73%)
Mar 09, 2022 153.96 160.56 153.23 160.29 814,925 +10.23(+6.82%)
Mar 08, 2022 150.73 153.52 149.12 150.06 591,197 -1.75(-1.15%)
Mar 07, 2022 160.79 162.22 151.41 151.81 412,806 -8.43(-5.26%)
Mar 04, 2022 165.66 168.51 158.12 160.24 367,503 -5.42(-3.27%)
Mar 03, 2022 169.12 171.02 164.87 165.66 392,450 -3.32(-1.96%)
Mar 02, 2022 168.24 170.13 161.00 168.98 452,873 +1.76(+1.05%)
Mar 01, 2022 171.76 172.00 165.49 167.22 572,426 -2.92(-1.72%)
Feb 28, 2022 161.50 171.12 160.45 170.14 828,862 +11.29(+7.11%)
Feb 25, 2022 153.95 158.85 153.09 158.85 562,520 +4.36(+2.82%)
Feb 24, 2022 132.90 155.45 131.73 154.49 801,478 +16.16(+11.68%)
Feb 23, 2022 142.85 143.85 138.18 138.33 381,081 -2.40(-1.71%)
Feb 22, 2022 138.06 143.07 137.80 140.73 367,964 -0.02(-0.01%)
Feb 18, 2022 140.75 0 -5.67(-3.87%)
Feb 17, 2022 154.20 154.80 145.04 146.42 346,442 -8.74(-5.63%)
Feb 16, 2022 152.89 155.46 150.84 155.16 255,308 +0.50(+0.32%)
Feb 15, 2022 155.15 156.76 152.33 154.66 456,678 +1.48(+0.97%)
Feb 14, 2022 154.76 158.49 152.29 153.18 432,385 -1.75(-1.13%)
Feb 11, 2022 158.21 163.50 153.99 154.93 867,300 -0.65(-0.42%)
Feb 10, 2022 154.09 159.38 146.01 155.58 1,082,892 +12.15(+8.47%)
Feb 09, 2022 140.39 144.40 139.76 143.43 516,250 +4.43(+3.19%)
Feb 08, 2022 135.13 139.23 135.00 139.00 389,885 +2.26(+1.65%)
Feb 07, 2022 135.49 139.87 134.08 136.74 534,160 +1.06(+0.78%)
Feb 04, 2022 132.44 137.91 130.96 135.68 271,216 +3.91(+2.97%)
Feb 03, 2022 132.51 131.77 590,705 -3.77(-2.78%)
Feb 02, 2022 140.98 141.00 134.84 135.54 502,868 -4.20(-3.01%)
Feb 01, 2022 137.56 140.45 134.71 139.74 352,073 +2.59(+1.89%)
Jan 31, 2022 130.30 137.52 137.15 557,936 +7.87(+6.09%)
Jan 28, 2022 128.20 129.71 125.02 129.28 539,223 +1.47(+1.15%)
Jan 27, 2022 128.46 133.69 127.60 127.81 252,013 -1.59(-1.23%)
Jan 26, 2022 134.10 136.14 128.68 129.40 442,770 -0.95(-0.73%)
Jan 25, 2022 137.22 138.41 130.20 130.35 697,882 -9.94(-7.09%)
Jan 24, 2022 132.77 140.87 127.71 140.29 518,108 +3.39(+2.48%)
Jan 21, 2022 138.18 141.22 135.97 136.90 424,730 -3.10(-2.21%)
Jan 20, 2022 142.56 147.48 139.89 140.00 206,936 -1.77(-1.25%)
Jan 19, 2022 140.73 145.95 140.73 141.77 351,003 +0.06(+0.04%)
Jan 18, 2022 140.50 145.93 140.19 141.71 478,102 -2.57(-1.78%)
Jan 14, 2022 144.28 0 -1.11(-0.76%)
Jan 13, 2022 157.70 158.08 144.91 145.39 608,872 -13.16(-8.30%)
Jan 12, 2022 164.02 164.02 157.19 158.55 306,756 -3.12(-1.93%)
Jan 11, 2022 155.99 162.64 155.50 161.67 280,595 +3.94(+2.50%)
Jan 10, 2022 154.97 157.87 150.82 157.73 279,143 -0.40(-0.25%)
Jan 07, 2022 160.59 163.99 157.14 158.13 550,460 -0.22(-0.14%)
Jan 06, 2022 157.40 160.72 155.00 158.35 462,507 -1.36(-0.85%)
Jan 05, 2022 163.02 164.32 158.72 159.71 342,468 -4.74(-2.88%)
Jan 04, 2022 170.00 170.97 159.67 164.45 399,627 -6.31(-3.70%)
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.