Cyberark Soft Ord (NQ: CYBR )

137.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 143.54 144.06 137.68 138.90 573,254 -7.26(-4.97%)
May 27, 2022 139.51 146.59 138.58 146.16 353,881 +8.61(+6.26%)
May 26, 2022 135.45 139.57 134.44 137.55 257,789 +3.11(+2.31%)
May 25, 2022 131.78 135.17 129.71 134.44 276,015 +2.22(+1.68%)
May 24, 2022 136.28 137.06 130.21 132.22 265,312 -5.07(-3.69%)
May 23, 2022 131.56 137.47 130.82 137.29 428,825 +4.62(+3.48%)
May 20, 2022 133.30 137.27 127.96 132.67 474,161 +4.30(+3.35%)
May 19, 2022 124.58 129.94 124.14 128.37 349,176 +2.93(+2.34%)
May 18, 2022 128.34 129.81 123.62 125.44 319,709 -5.20(-3.98%)
May 17, 2022 134.32 137.06 127.39 130.64 483,984 +0.49(+0.38%)
May 16, 2022 132.61 138.32 129.47 130.15 528,455 -3.42(-2.56%)
May 13, 2022 123.39 135.00 122.54 133.57 958,419 +13.07(+10.85%)
May 12, 2022 105.95 123.43 100.35 120.50 1,397,828 +13.17(+12.27%)
May 11, 2022 114.83 118.56 106.73 107.33 884,164 -9.29(-7.97%)
May 10, 2022 115.43 118.23 110.52 116.62 536,536 +3.76(+3.33%)
May 09, 2022 122.57 124.44 110.71 112.86 878,319 -13.52(-10.70%)
May 06, 2022 140.39 140.39 125.08 126.38 826,992 -16.03(-11.26%)
May 05, 2022 153.39 153.80 140.99 142.41 465,180 -12.97(-8.35%)
May 04, 2022 157.24 157.81 146.78 155.38 481,995 -0.98(-0.63%)
May 03, 2022 157.64 158.19 153.69 156.36 216,475 -2.24(-1.41%)
May 02, 2022 157.57 159.00 153.59 158.60 210,723 +1.46(+0.93%)
Apr 29, 2022 157.98 163.21 155.53 157.14 435,791 -3.43(-2.14%)
Apr 28, 2022 157.74 163.51 157.74 160.57 387,472 +3.07(+1.95%)
Apr 27, 2022 159.00 161.54 155.09 157.50 282,924 -1.21(-0.76%)
Apr 26, 2022 164.44 164.75 156.81 158.71 296,574 -5.96(-3.62%)
Apr 25, 2022 158.59 164.88 158.24 164.67 479,988 +4.30(+2.68%)
Apr 22, 2022 163.27 165.73 159.75 160.37 238,428 -2.76(-1.69%)
Apr 21, 2022 176.13 162.26 163.13 371,405 -11.74(-6.71%)
Apr 20, 2022 175.94 175.94 170.30 174.87 274,720 -0.94(-0.53%)
Apr 19, 2022 166.65 177.08 165.90 175.81 434,740 +7.63(+4.54%)
Apr 18, 2022 172.56 172.57 165.87 168.18 224,870 -4.40(-2.55%)
Apr 14, 2022 177.64 177.87 172.52 172.58 427,620 -2.85(-1.62%)
Apr 13, 2022 169.55 178.58 169.55 175.43 486,398 +5.79(+3.41%)
Apr 12, 2022 177.00 179.24 168.30 169.64 523,205 -4.62(-2.65%)
Apr 11, 2022 164.28 176.88 164.00 174.26 682,174 +10.23(+6.24%)
Apr 08, 2022 165.38 167.88 163.35 164.03 262,868 -1.35(-0.82%)
Apr 07, 2022 162.74 169.41 162.01 165.38 328,126 +1.29(+0.79%)
Apr 06, 2022 170.60 170.60 161.52 164.09 516,840 -9.26(-5.34%)
Apr 05, 2022 176.75 176.87 171.90 173.35 303,134 -0.93(-0.53%)
Apr 04, 2022 169.98 176.60 169.98 174.28 293,100 +4.30(+2.53%)
Apr 01, 2022 169.74 171.32 166.81 169.98 280,899 +1.23(+0.73%)
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%)
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.