Cyberark Soft Ord (NQ: CYBR )

174.88 USD +0.20 (+0.11%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 169.24 171.00 167.66 167.94 363,873 -1.23(-0.73%)
Aug 30, 2021 169.00 169.89 166.33 169.17 223,783 +0.38(+0.23%)
Aug 27, 2021 165.73 169.61 165.16 168.79 296,654 +3.13(+1.89%)
Aug 26, 2021 166.13 168.30 164.70 165.66 339,242 -1.15(-0.69%)
Aug 25, 2021 162.40 169.34 162.40 166.81 577,471 +4.82(+2.98%)
Aug 24, 2021 159.90 162.85 156.97 161.99 587,607 +5.32(+3.40%)
Aug 23, 2021 154.75 156.84 154.40 156.67 263,566 +1.77(+1.14%)
Aug 20, 2021 156.26 156.84 154.06 154.90 289,400 -0.49(-0.32%)
Aug 19, 2021 154.55 156.68 154.22 155.39 287,904 -0.12(-0.08%)
Aug 18, 2021 155.03 157.39 153.14 155.51 251,478 +0.99(+0.64%)
Aug 17, 2021 152.23 156.43 152.23 154.52 433,795 -1.84(-1.18%)
Aug 16, 2021 156.88 159.37 151.61 156.36 632,266 -1.58(-1.00%)
Aug 13, 2021 145.63 159.39 145.63 157.94 1,247,692 +11.63(+7.95%)
Aug 12, 2021 135.65 146.68 135.48 146.31 1,078,381 +10.26(+7.54%)
Aug 11, 2021 135.76 136.75 134.57 136.05 378,649 +0.29(+0.21%)
Aug 10, 2021 140.57 140.82 135.53 135.76 368,601 -4.13(-2.95%)
Aug 09, 2021 139.00 141.21 138.35 139.89 321,301 +0.58(+0.42%)
Aug 06, 2021 141.23 142.02 136.28 139.31 382,011 -2.15(-1.52%)
Aug 05, 2021 143.87 143.36 139.25 141.46 330,527 -1.90(-1.33%)
Aug 04, 2021 142.94 143.65 141.64 143.36 213,532 +0.55(+0.39%)
Aug 03, 2021 142.44 143.25 141.17 142.81 169,102 +0.44(+0.31%)
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.