Cyberark Soft Ord (NQ: CYBR )

150.40 +3.32 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 129.20 131.77 124.75 127.96 359,234 -4.25(-3.21%)
Jun 29, 2022 131.62 133.00 129.31 132.21 185,039 -0.26(-0.20%)
Jun 28, 2022 137.84 139.50 130.00 132.47 352,532 -5.05(-3.67%)
Jun 27, 2022 142.58 142.58 135.97 137.52 677,400 -5.28(-3.70%)
Jun 24, 2022 138.64 143.60 137.71 142.80 305,087 +5.60(+4.08%)
Jun 23, 2022 129.47 138.41 127.32 137.20 292,194 +9.01(+7.03%)
Jun 22, 2022 126.49 132.38 125.81 128.19 538,220 -0.17(-0.13%)
Jun 21, 2022 126.84 132.49 126.84 128.36 488,142 +2.73(+2.17%)
Jun 17, 2022 118.94 125.94 118.94 125.63 444,881 +7.12(+6.01%)
Jun 16, 2022 123.33 125.98 116.29 118.51 333,653 -9.46(-7.39%)
Jun 15, 2022 120.62 130.29 120.56 127.97 442,870 +8.50(+7.11%)
Jun 14, 2022 121.79 123.51 118.81 119.47 308,289 -2.03(-1.67%)
Jun 13, 2022 125.29 127.75 120.13 121.50 507,625 -11.21(-8.45%)
Jun 10, 2022 135.69 137.00 131.30 132.71 372,452 -6.40(-4.60%)
Jun 09, 2022 140.47 143.76 138.74 139.11 230,688 -4.16(-2.90%)
Jun 08, 2022 143.44 146.90 142.60 143.27 214,079 -1.63(-1.12%)
Jun 07, 2022 137.41 145.32 137.09 144.90 192,224 +4.26(+3.03%)
Jun 06, 2022 145.90 146.19 138.93 140.64 188,290 -3.02(-2.10%)
Jun 03, 2022 143.49 145.52 140.49 143.66 314,198 -2.50(-1.71%)
Jun 02, 2022 137.10 146.70 137.06 146.16 343,845 +8.84(+6.44%)
Jun 01, 2022 140.59 142.53 136.30 137.32 289,011 -1.58(-1.14%)
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%)
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.