Cyberark Soft Ord (NQ: CYBR )

147.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 146.72 150.69 143.57 144.28 522,836 -0.91(-0.63%)
Aug 30, 2022 147.16 148.35 143.12 145.19 406,146 +0.18(+0.12%)
Aug 29, 2022 143.98 148.28 143.98 145.01 288,688 -3.24(-2.19%)
Aug 26, 2022 154.23 154.23 147.61 148.25 238,590 -5.55(-3.61%)
Aug 25, 2022 150.13 154.50 150.13 153.80 289,716 +3.67(+2.44%)
Aug 24, 2022 148.64 152.70 147.44 150.13 259,232 +1.72(+1.16%)
Aug 23, 2022 147.00 150.25 146.09 148.41 238,743 +3.21(+2.21%)
Aug 22, 2022 147.87 148.39 143.35 145.20 300,715 -5.84(-3.87%)
Aug 19, 2022 150.62 151.67 147.61 151.04 337,530 -1.54(-1.01%)
Aug 18, 2022 150.93 154.53 149.08 152.58 349,560 +1.55(+1.03%)
Aug 17, 2022 150.45 152.87 149.59 151.03 499,162 -1.84(-1.20%)
Aug 16, 2022 150.52 153.75 147.44 152.87 442,661 +2.47(+1.64%)
Aug 15, 2022 144.40 151.18 142.99 150.40 276,122 +3.32(+2.26%)
Aug 12, 2022 146.26 149.97 143.67 147.08 364,459 +1.49(+1.02%)
Aug 11, 2022 150.90 154.92 144.62 145.59 496,232 -4.15(-2.77%)
Aug 10, 2022 147.92 160.00 147.00 149.74 1,027,401 +11.29(+8.15%)
Aug 09, 2022 137.43 138.63 133.59 138.45 754,417 +0.70(+0.51%)
Aug 08, 2022 137.84 142.06 137.40 137.75 438,162 +1.31(+0.96%)
Aug 05, 2022 133.96 137.50 133.40 136.44 257,080 -0.30(-0.22%)
Aug 04, 2022 139.16 142.00 134.16 136.74 356,329 -4.39(-3.11%)
Aug 03, 2022 136.58 145.94 136.58 141.13 768,383 +7.41(+5.54%)
Aug 02, 2022 128.87 134.76 128.87 133.72 474,159 +3.59(+2.76%)
Aug 01, 2022 128.47 132.55 126.58 130.13 371,969 +0.00(+0.00%)
Jul 29, 2022 129.29 130.75 126.25 130.13 596,945 +1.05(+0.81%)
Jul 28, 2022 129.01 131.88 124.58 129.08 532,646 +0.11(+0.09%)
Jul 27, 2022 132.58 132.74 125.54 128.97 671,682 -2.16(-1.65%)
Jul 26, 2022 137.00 137.00 129.18 131.13 343,892 -6.20(-4.51%)
Jul 25, 2022 139.14 139.14 135.16 137.33 224,651 -2.39(-1.71%)
Jul 22, 2022 143.40 144.82 138.29 139.72 131,160 -3.33(-2.33%)
Jul 21, 2022 140.32 143.21 139.32 143.05 143,705 +2.55(+1.81%)
Jul 20, 2022 136.56 141.41 136.56 140.50 293,826 +5.08(+3.75%)
Jul 19, 2022 130.21 135.53 128.40 135.42 400,631 +7.23(+5.64%)
Jul 18, 2022 127.98 131.72 127.51 128.19 263,674 +1.38(+1.09%)
Jul 15, 2022 126.95 129.10 124.72 126.81 292,013 +1.20(+0.96%)
Jul 14, 2022 127.72 127.75 123.17 125.61 221,261 -2.56(-2.00%)
Jul 13, 2022 126.00 129.83 123.61 128.17 316,993 -0.69(-0.54%)
Jul 12, 2022 136.53 138.61 127.45 128.86 289,964 -6.76(-4.98%)
Jul 11, 2022 137.44 137.64 132.11 135.62 434,072 -4.01(-2.87%)
Jul 08, 2022 139.57 142.00 137.15 139.63 344,944 -2.94(-2.06%)
Jul 07, 2022 135.82 142.65 134.21 142.57 247,002 +5.78(+4.23%)
Jul 06, 2022 138.55 140.00 135.44 136.79 256,738 -0.48(-0.35%)
Jul 05, 2022 128.25 138.28 127.18 137.27 313,926 +6.44(+4.92%)
Jul 01, 2022 127.51 131.23 126.79 130.83 184,674 +2.87(+2.24%)
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%)
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.