Cyberark Soft Ord (NQ: CYBR )

141.06 USD +3.05 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 138.71 139.00 136.99 138.01 327,268 -1.69(-1.21%)
Jun 14, 2021 137.38 140.42 137.38 139.70 349,171 +3.13(+2.29%)
Jun 11, 2021 136.76 136.82 134.51 136.57 310,138 -0.02(-0.01%)
Jun 10, 2021 131.82 137.10 131.05 136.59 323,796 +4.00(+3.02%)
Jun 09, 2021 134.53 134.68 131.76 132.59 287,427 +0.89(+0.68%)
Jun 08, 2021 131.71 133.14 130.20 131.70 233,753 +1.24(+0.95%)
Jun 07, 2021 126.11 130.62 125.97 130.46 363,191 +4.49(+3.56%)
Jun 04, 2021 124.35 126.50 123.95 125.97 373,406 +2.72(+2.21%)
Jun 03, 2021 127.00 127.10 122.94 123.25 331,056 -3.91(-3.07%)
Jun 02, 2021 124.10 127.50 123.56 127.16 256,053 +2.99(+2.41%)
Jun 01, 2021 127.89 127.90 123.29 124.17 524,760 -2.37(-1.87%)
May 28, 2021 128.37 129.86 126.28 126.54 353,262 -0.93(-0.73%)
May 27, 2021 128.15 129.18 125.37 127.47 583,652 -0.83(-0.65%)
May 26, 2021 127.97 132.16 127.56 128.30 403,522 +1.84(+1.46%)
May 25, 2021 128.15 129.79 125.80 126.46 419,484 +0.17(+0.13%)
May 24, 2021 126.70 128.32 125.75 126.29 257,757 +0.29(+0.23%)
May 21, 2021 126.00 127.21 124.39 126.00 333,371 +1.83(+1.47%)
May 20, 2021 122.25 125.77 121.68 124.17 330,726 +3.46(+2.87%)
May 19, 2021 116.48 120.87 116.48 120.71 289,169 +0.86(+0.72%)
May 18, 2021 118.00 122.56 116.60 119.85 513,015 +3.54(+3.04%)
May 17, 2021 120.44 121.92 114.65 116.31 576,412 -5.19(-4.27%)
May 14, 2021 117.00 123.23 116.55 121.50 508,015 +4.68(+4.01%)
May 13, 2021 119.91 123.08 115.50 116.82 595,307 -1.56(-1.32%)
May 12, 2021 119.41 120.98 118.01 118.38 575,208 -3.64(-2.98%)
May 11, 2021 116.64 124.35 115.84 122.02 709,169 +2.27(+1.90%)
May 10, 2021 120.57 120.57 116.51 119.75 497,464 -0.48(-0.40%)
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%)
Apr 01, 2021 131.70 136.32 131.46 132.00 302,500 +2.66(+2.06%)
Mar 31, 2021 128.56 130.66 126.29 129.34 264,706 +1.99(+1.56%)
Mar 30, 2021 127.50 129.07 125.15 127.35 467,488 +0.09(+0.07%)
Mar 29, 2021 132.10 132.26 127.18 127.26 419,366 -5.06(-3.82%)
Mar 26, 2021 130.38 134.47 129.24 132.32 339,600 +1.45(+1.11%)
Mar 25, 2021 133.38 134.61 129.89 130.87 641,477 -3.60(-2.68%)
Mar 24, 2021 139.22 139.41 134.25 134.47 206,396 -4.85(-3.48%)
Mar 23, 2021 141.37 141.43 138.79 139.32 220,650 -1.09(-0.78%)
Mar 22, 2021 137.54 141.47 137.54 140.41 231,638 +3.18(+2.32%)
Mar 19, 2021 137.23 140.36 136.75 137.23 395,700 +0.72(+0.53%)
Mar 18, 2021 140.02 141.54 135.78 136.51 321,930 -5.97(-4.19%)
Mar 17, 2021 142.20 143.98 138.55 142.48 259,970 -0.58(-0.41%)
Mar 16, 2021 147.58 148.75 141.66 143.06 419,455 -1.76(-1.22%)
Mar 15, 2021 144.90 145.95 142.78 144.82 317,259 -0.45(-0.31%)
Mar 12, 2021 145.28 147.30 142.70 145.27 332,500 -2.98(-2.01%)
Mar 11, 2021 146.92 150.11 145.97 148.25 390,282 +6.47(+4.56%)
Mar 10, 2021 148.75 150.35 140.01 141.78 778,947 -4.63(-3.16%)
Mar 09, 2021 139.55 147.49 138.46 146.41 1,164,157 +10.63(+7.83%)
Mar 08, 2021 137.60 141.49 135.64 135.78 545,855 -1.36(-0.99%)
Mar 05, 2021 142.00 142.51 133.45 137.14 691,900 -2.58(-1.85%)
Mar 04, 2021 146.61 148.54 137.52 139.72 715,028 -8.86(-5.96%)
Mar 03, 2021 150.14 150.72 146.06 148.58 855,209 +0.78(+0.53%)
Mar 02, 2021 152.13 152.74 147.68 147.80 671,890 -4.10(-2.70%)
Mar 01, 2021 150.18 151.91 147.35 151.90 323,200 +5.07(+3.45%)
Feb 26, 2021 149.32 150.35 145.06 146.83 824,500 -1.64(-1.10%)
Feb 25, 2021 151.57 153.32 147.19 148.47 468,575 -4.07(-2.67%)
Feb 24, 2021 157.58 158.25 151.83 152.54 541,750 -4.97(-3.16%)
Feb 23, 2021 154.15 157.61 147.01 157.51 559,330 -0.85(-0.54%)
Feb 22, 2021 162.79 162.79 158.01 158.36 429,897 -5.40(-3.30%)
Feb 19, 2021 159.00 163.76 157.73 163.76 500,500 +5.28(+3.33%)
Feb 18, 2021 151.68 159.38 150.93 158.48 541,176 +5.59(+3.66%)
Feb 17, 2021 150.17 153.37 149.11 152.89 760,165 +1.05(+0.69%)
Feb 16, 2021 162.37 163.23 151.34 151.84 866,587 -10.94(-6.72%)
Feb 12, 2021 161.06 163.87 160.18 162.78 829,600 -1.02(-0.62%)
Feb 11, 2021 161.80 167.91 160.00 163.80 971,225 +2.00(+1.24%)
Feb 10, 2021 164.96 165.50 161.37 161.80 889,979 -1.67(-1.02%)
Feb 09, 2021 162.00 164.38 161.65 163.47 667,385 +1.61(+0.99%)
Feb 08, 2021 163.15 164.80 160.40 161.86 453,171 -0.25(-0.15%)
Feb 05, 2021 162.50 163.52 159.95 162.11 535,600 -0.21(-0.13%)
Feb 04, 2021 161.79 164.45 160.05 162.32 714,497 +2.12(+1.32%)
Feb 03, 2021 167.50 168.00 159.19 160.20 457,216 -7.32(-4.37%)
Feb 02, 2021 165.49 169.41 165.30 167.52 1,492,073 +3.84(+2.35%)
Feb 01, 2021 160.53 164.72 160.28 163.68 652,602 +3.43(+2.14%)
Jan 29, 2021 164.77 166.05 158.62 160.25 772,500 -3.50(-2.14%)
Jan 28, 2021 161.49 165.60 161.49 163.75 291,466 +1.45(+0.89%)
Jan 27, 2021 164.31 169.70 159.29 162.30 902,941 -3.45(-2.08%)
Jan 26, 2021 163.18 166.82 160.37 165.75 411,020 +3.28(+2.02%)
Jan 25, 2021 163.08 166.30 158.47 162.47 317,208 +0.21(+0.13%)
Jan 22, 2021 160.87 162.74 158.60 162.26 378,600 +0.96(+0.60%)
Jan 21, 2021 164.97 164.97 160.89 161.30 402,084 -1.43(-0.88%)
Jan 20, 2021 164.50 167.23 162.60 162.73 345,788 -1.34(-0.82%)
Jan 19, 2021 161.70 166.08 157.68 164.07 539,608 +4.07(+2.54%)
Jan 15, 2021 159.97 162.85 156.12 160.00 606,700 +1.80(+1.14%)
Jan 14, 2021 157.09 160.49 156.82 158.20 263,895 +0.72(+0.46%)
Jan 13, 2021 162.50 162.54 156.11 157.48 461,001 -4.85(-2.99%)
Jan 12, 2021 159.60 164.23 157.01 162.33 921,908 +8.15(+5.29%)
Jan 11, 2021 151.19 156.21 148.16 154.18 459,736 +1.60(+1.05%)
Jan 08, 2021 153.78 154.96 150.77 152.58 550,800 +2.25(+1.50%)
Jan 07, 2021 146.99 151.25 146.09 150.33 693,704 +5.50(+3.80%)
Jan 06, 2021 148.27 148.96 142.78 144.83 904,982 -7.82(-5.12%)
Jan 05, 2021 154.10 155.22 150.63 152.65 458,339 -2.04(-1.32%)
Jan 04, 2021 161.86 162.42 151.49 154.69 780,636 -6.90(-4.27%)
Dec 31, 2020 161.59 161.59 161.59 695,064 +0.59(+0.37%)
Dec 30, 2020 160.40 164.70 160.40 161.00 695,064 +1.35(+0.85%)
Dec 29, 2020 165.58 167.34 157.77 159.65 616,654 -4.31(-2.63%)
Dec 28, 2020 161.96 165.00 160.74 163.96 483,034 +2.79(+1.73%)
Dec 24, 2020 161.20 163.65 159.01 161.17 235,100 -0.26(-0.16%)
Dec 23, 2020 163.17 166.05 157.34 161.43 1,275,090 -1.41(-0.87%)
Dec 22, 2020 149.67 163.18 149.00 162.84 2,122,233 +16.25(+11.09%)
Dec 21, 2020 140.76 151.00 140.25 146.59 1,527,900 +1.51(+1.04%)
Dec 18, 2020 125.84 145.88 125.30 145.08 2,729,400 +20.37(+16.33%)
Dec 17, 2020 119.89 125.39 119.89 124.71 818,268 +5.43(+4.55%)
Dec 16, 2020 116.09 120.87 115.63 119.28 644,465 +3.60(+3.11%)
Dec 15, 2020 113.00 115.79 112.28 115.68 368,232 +2.92(+2.59%)
Dec 14, 2020 110.74 113.74 110.07 112.76 326,200 +2.31(+2.09%)
Dec 11, 2020 107.81 110.65 106.83 110.45 291,300 +2.82(+2.62%)
Dec 10, 2020 108.33 109.70 105.50 107.63 605,662 -1.60(-1.46%)
Dec 09, 2020 113.23 113.23 108.44 109.23 467,732 -4.11(-3.63%)
Dec 08, 2020 111.73 113.84 111.00 113.34 379,084 +1.46(+1.30%)
Dec 07, 2020 114.00 114.50 111.87 111.88 452,712 -2.02(-1.77%)
Dec 04, 2020 114.50 115.59 113.60 113.90 368,300 -0.59(-0.52%)
Dec 03, 2020 112.91 116.71 112.91 114.49 410,887 +1.78(+1.58%)
Dec 02, 2020 112.72 112.81 110.66 112.71 301,084 -0.26(-0.23%)
Dec 01, 2020 114.54 115.50 112.21 112.97 399,567 -1.90(-1.65%)
Nov 30, 2020 113.20 115.53 113.04 114.87 614,679 +1.67(+1.48%)
Nov 27, 2020 112.75 114.36 112.04 113.20 159,400 +1.61(+1.44%)
Nov 25, 2020 109.54 112.39 108.98 111.59 308,200 +1.64(+1.49%)
Nov 24, 2020 111.99 112.40 109.43 109.95 292,655 -1.43(-1.28%)
Nov 23, 2020 109.52 111.45 108.53 111.38 438,410 +1.89(+1.73%)
Nov 20, 2020 107.82 110.18 107.00 109.49 306,300 +1.18(+1.09%)
Nov 19, 2020 106.98 108.70 105.29 108.31 239,113 +1.89(+1.78%)
Nov 18, 2020 105.01 107.44 104.73 106.42 374,648 +0.80(+0.76%)
Nov 17, 2020 106.09 106.25 104.26 105.62 367,238 -0.70(-0.66%)
Nov 16, 2020 105.70 107.00 103.43 106.32 458,161 +0.36(+0.34%)
Nov 13, 2020 104.14 107.61 103.75 105.96 328,800 +2.25(+2.17%)
Nov 12, 2020 102.83 104.80 102.15 103.71 372,246 -0.04(-0.04%)
Nov 11, 2020 96.26 104.33 96.26 103.75 750,766 +8.10(+8.47%)
Nov 10, 2020 99.50 105.00 95.12 95.65 1,664,498 -9.89(-9.37%)
Nov 09, 2020 108.28 109.61 104.47 105.54 620,774 -2.09(-1.94%)
Nov 06, 2020 108.82 109.79 106.20 107.63 279,400 -0.86(-0.79%)
Nov 05, 2020 108.71 110.00 106.65 108.49 388,060 +1.62(+1.52%)
Nov 04, 2020 102.71 107.89 102.71 106.87 626,829 +5.25(+5.17%)
Nov 03, 2020 100.47 102.40 99.98 101.62 253,301 +1.91(+1.92%)
Nov 02, 2020 100.00 101.76 98.50 99.71 243,151 +0.56(+0.56%)
Oct 30, 2020 100.34 102.51 98.24 99.15 330,900 -3.42(-3.33%)
Oct 29, 2020 103.83 103.83 101.86 102.57 170,406 -0.26(-0.25%)
Oct 28, 2020 102.42 103.99 99.83 102.83 370,380 -2.06(-1.96%)
Oct 27, 2020 106.30 107.79 104.82 104.89 180,830 -1.51(-1.42%)
Oct 26, 2020 107.74 108.36 104.00 106.40 320,889 -2.04(-1.88%)
Oct 23, 2020 109.67 109.96 107.34 108.44 190,700 -1.23(-1.12%)
Oct 22, 2020 110.00 111.48 108.01 109.67 189,992 +0.21(+0.19%)
Oct 21, 2020 111.33 112.55 109.04 109.46 229,015 -1.87(-1.68%)
Oct 20, 2020 112.88 113.35 111.29 111.33 224,096 -0.71(-0.63%)
Oct 19, 2020 113.29 115.19 111.77 112.04 253,237 -0.97(-0.86%)
Oct 16, 2020 111.78 113.28 110.92 113.01 346,800 +1.47(+1.32%)
Oct 15, 2020 111.38 111.86 109.80 111.54 347,310 -0.99(-0.88%)
Oct 14, 2020 113.11 113.81 111.56 112.53 260,691 -0.60(-0.53%)
Oct 13, 2020 115.80 115.80 113.06 113.13 375,633 -2.11(-1.83%)
Oct 12, 2020 114.79 116.43 114.20 115.24 298,570 +1.24(+1.09%)
Oct 09, 2020 112.99 114.68 112.60 114.00 215,200 +1.35(+1.20%)
Oct 08, 2020 113.50 114.37 111.51 112.65 273,554 +0.10(+0.09%)
Oct 07, 2020 111.04 112.74 110.78 112.55 253,856 +1.85(+1.67%)
Oct 06, 2020 109.63 113.46 108.99 110.70 411,042 +1.57(+1.44%)
Oct 05, 2020 107.84 109.50 107.46 109.13 459,761 +1.74(+1.62%)
Oct 02, 2020 105.91 109.14 105.22 107.39 435,800 -0.68(-0.63%)
Oct 01, 2020 104.78 108.57 104.37 108.07 572,381 +4.65(+4.50%)
Sep 30, 2020 101.72 103.86 101.54 103.42 475,450 +1.28(+1.25%)
Sep 29, 2020 100.00 102.38 98.23 102.14 418,326 +1.79(+1.78%)
Sep 28, 2020 100.14 102.17 98.89 100.35 355,916 +0.96(+0.97%)
Sep 25, 2020 98.15 99.67 97.18 99.39 228,700 +1.26(+1.28%)
Sep 24, 2020 98.81 98.99 96.38 98.13 282,411 -1.12(-1.13%)
Sep 23, 2020 100.84 102.14 99.01 99.25 272,827 -1.89(-1.87%)
Sep 22, 2020 100.62 101.40 98.33 101.14 428,370 +1.71(+1.72%)
Sep 21, 2020 96.39 99.51 95.66 99.43 227,813 +1.73(+1.77%)
Sep 18, 2020 98.06 99.09 96.95 97.70 731,600 +0.02(+0.02%)
Sep 17, 2020 99.15 99.17 96.69 97.68 626,015 -3.49(-3.45%)
Sep 16, 2020 103.49 104.35 100.70 101.17 347,150 -2.12(-2.05%)
Sep 15, 2020 101.51 105.87 101.41 103.29 852,706 +5.27(+5.38%)
Sep 14, 2020 98.72 99.45 96.81 98.02 331,777 +0.07(+0.07%)
Sep 11, 2020 99.05 100.17 96.08 97.95 493,400 -0.34(-0.35%)
Sep 10, 2020 99.84 101.16 97.46 98.29 619,475 -1.17(-1.18%)
Sep 09, 2020 102.18 102.18 99.31 99.46 407,804 -1.10(-1.09%)
Sep 08, 2020 99.92 102.35 99.01 100.56 488,035 -1.42(-1.39%)
Sep 04, 2020 105.89 106.61 97.17 101.98 836,600 -4.67(-4.38%)
Sep 03, 2020 110.50 110.97 105.78 106.65 576,900 -5.91(-5.25%)
Sep 02, 2020 114.21 114.41 111.75 112.56 353,675 -0.60(-0.53%)
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.