Cyberark Soft Ord (NQ: CYBR )

160.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 149.53 154.70 148.86 149.94 334,848 +0.78(+0.52%)
Sep 29, 2022 151.54 151.54 147.70 149.16 344,638 -2.83(-1.86%)
Sep 28, 2022 151.38 153.81 148.75 151.99 295,133 +1.27(+0.84%)
Sep 27, 2022 149.81 151.62 148.06 150.72 411,894 +3.69(+2.51%)
Sep 26, 2022 145.48 149.33 142.72 147.03 450,236 +0.91(+0.62%)
Sep 23, 2022 145.67 147.24 142.48 146.12 408,136 -1.77(-1.20%)
Sep 22, 2022 152.99 154.99 145.22 147.89 779,958 -7.18(-4.63%)
Sep 21, 2022 154.76 159.92 152.46 155.07 518,204 +0.96(+0.62%)
Sep 20, 2022 155.34 157.83 152.00 154.11 377,072 -1.19(-0.77%)
Sep 19, 2022 148.68 156.28 148.68 155.30 427,398 +4.11(+2.72%)
Sep 16, 2022 152.25 152.53 148.10 151.19 485,761 -2.01(-1.31%)
Sep 15, 2022 149.71 154.93 149.45 153.20 423,343 +1.63(+1.08%)
Sep 14, 2022 152.47 153.69 148.28 151.57 237,220 -0.67(-0.44%)
Sep 13, 2022 149.63 152.61 147.49 152.24 316,613 -3.34(-2.15%)
Sep 12, 2022 152.64 156.20 151.16 155.58 368,239 +2.08(+1.36%)
Sep 09, 2022 146.29 154.07 146.00 153.50 341,859 +8.14(+5.60%)
Sep 08, 2022 143.42 149.11 140.01 145.36 358,808 +2.86(+2.01%)
Sep 07, 2022 137.18 142.56 136.42 142.50 265,086 +5.25(+3.83%)
Sep 06, 2022 138.48 138.76 135.13 137.25 218,533 -0.26(-0.19%)
Sep 02, 2022 139.41 140.88 136.00 137.51 226,302 -1.22(-0.88%)
Sep 01, 2022 142.41 142.41 135.65 138.73 292,698 -5.55(-3.85%)
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 150.45 153.47 149.59 151.03 499,162 -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%)
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.