Cyberark Soft Ord (NQ: CYBR )

120.23 USD +4.23 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 118.19 121.60 117.15 120.23 929,496 +4.23(+3.65%)
May 06, 2021 119.00 119.44 113.34 116.00 993,367 -3.17(-2.66%)
May 05, 2021 131.00 131.00 118.30 119.17 2,021,309 -15.81(-11.71%)
May 04, 2021 136.78 137.88 132.50 134.98 902,168 -3.99(-2.87%)
May 03, 2021 141.81 142.00 138.66 138.97 319,514 -1.53(-1.09%)
Apr 30, 2021 141.04 144.11 140.01 140.50 397,800 -2.08(-1.46%)
Apr 29, 2021 148.30 148.30 141.62 142.58 458,801 -4.15(-2.83%)
Apr 28, 2021 151.00 151.85 146.03 146.73 456,574 -3.95(-2.62%)
Apr 27, 2021 153.07 154.37 148.95 150.68 280,550 -3.12(-2.03%)
Apr 26, 2021 146.79 154.20 145.20 153.80 554,104 +10.56(+7.37%)
Apr 23, 2021 145.09 146.12 140.42 143.24 390,400 -1.78(-1.23%)
Apr 22, 2021 144.65 148.78 144.27 145.02 409,494 +0.91(+0.63%)
Apr 21, 2021 140.62 144.97 139.61 144.11 396,318 +2.17(+1.53%)
Apr 20, 2021 146.20 147.39 141.27 141.94 368,850 -5.55(-3.76%)
Apr 19, 2021 145.20 147.69 144.15 147.49 535,566 +1.04(+0.71%)
Apr 16, 2021 146.64 149.73 145.13 146.45 736,600 +0.07(+0.05%)
Apr 15, 2021 142.89 146.71 142.89 146.38 261,002 +4.14(+2.91%)
Apr 14, 2021 143.96 148.16 141.74 142.24 646,820 -1.01(-0.71%)
Apr 13, 2021 139.79 143.67 138.18 143.25 780,135 +4.34(+3.12%)
Apr 12, 2021 133.55 140.16 133.41 138.91 613,660 +3.16(+2.33%)
Apr 09, 2021 134.13 135.89 131.05 135.75 409,700 +1.30(+0.97%)
Apr 08, 2021 134.76 135.94 133.18 134.45 305,569 +1.11(+0.83%)
Apr 07, 2021 139.51 139.51 132.55 133.34 812,398 -2.22(-1.64%)
Apr 06, 2021 133.23 137.40 132.88 135.56 356,410 +1.85(+1.38%)
Apr 05, 2021 133.00 133.91 132.00 133.71 200,028 +1.71(+1.30%)
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.