Cyberark Soft Ord (NQ: CYBR )

176.61 USD -2.48 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 159.42 160.02 155.02 157.82 283,328 -0.91(-0.57%)
Sep 29, 2021 161.04 161.04 155.32 158.73 397,230 +0.16(+0.10%)
Sep 28, 2021 162.50 164.19 157.65 158.57 254,218 -6.39(-3.87%)
Sep 27, 2021 167.83 168.07 164.48 164.96 155,523 -3.70(-2.19%)
Sep 24, 2021 167.60 170.16 166.60 168.66 280,663 +1.36(+0.81%)
Sep 23, 2021 165.51 167.71 165.04 167.30 169,893 +2.86(+1.74%)
Sep 22, 2021 164.60 166.19 162.85 164.44 188,309 +0.43(+0.26%)
Sep 21, 2021 165.20 166.58 164.01 164.01 183,716 -0.14(-0.09%)
Sep 20, 2021 161.91 164.57 160.00 164.15 280,718 -0.85(-0.52%)
Sep 17, 2021 164.50 165.63 163.41 165.00 735,584 +0.69(+0.42%)
Sep 16, 2021 161.98 164.59 160.59 164.31 249,166 +2.07(+1.28%)
Sep 15, 2021 160.00 162.43 158.08 162.24 247,050 +2.24(+1.40%)
Sep 14, 2021 160.80 161.41 158.93 160.00 198,930 +0.00(+0.00%)
Sep 13, 2021 162.51 162.51 157.39 160.00 312,427 -2.21(-1.36%)
Sep 10, 2021 167.76 167.76 161.92 162.21 283,310 -3.31(-2.00%)
Sep 09, 2021 166.48 169.03 165.43 165.52 215,388 -1.50(-0.90%)
Sep 08, 2021 168.37 169.52 166.27 167.02 359,143 -2.31(-1.36%)
Sep 07, 2021 170.00 170.36 167.73 169.33 304,407 -0.67(-0.39%)
Sep 03, 2021 168.00 171.34 168.00 170.00 225,537 +1.72(+1.02%)
Sep 02, 2021 167.15 170.47 165.57 168.28 212,441 +1.87(+1.12%)
Sep 01, 2021 167.94 169.44 165.47 166.41 251,704 -1.53(-0.91%)
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%)
Aug 02, 2021 142.33 143.04 138.85 142.37 225,960 +0.34(+0.24%)
Jul 30, 2021 142.27 143.11 140.73 142.03 198,565 -1.47(-1.02%)
Jul 29, 2021 144.08 144.97 142.12 143.50 222,338 -0.11(-0.08%)
Jul 28, 2021 142.80 144.36 141.64 143.61 427,457 +1.28(+0.90%)
Jul 27, 2021 144.92 146.14 140.47 142.33 325,867 -3.53(-2.42%)
Jul 26, 2021 146.28 147.35 144.66 145.86 316,141 -0.45(-0.31%)
Jul 23, 2021 144.51 146.40 143.45 146.31 341,811 +2.10(+1.46%)
Jul 22, 2021 141.39 144.66 140.32 144.21 422,738 +3.20(+2.27%)
Jul 21, 2021 139.64 141.50 137.81 141.01 323,145 +0.93(+0.66%)
Jul 20, 2021 136.04 141.60 135.74 140.08 358,490 +4.73(+3.49%)
Jul 19, 2021 131.27 136.24 130.89 135.35 390,176 +1.74(+1.30%)
Jul 16, 2021 134.61 135.84 133.12 133.61 547,708 -0.26(-0.19%)
Jul 15, 2021 137.30 137.30 132.90 133.87 343,608 -2.23(-1.64%)
Jul 14, 2021 141.42 141.42 136.00 136.10 324,238 -4.10(-2.92%)
Jul 13, 2021 139.15 142.70 137.67 140.20 303,485 +1.04(+0.75%)
Jul 12, 2021 140.21 141.43 138.00 139.16 673,878 -0.45(-0.32%)
Jul 09, 2021 138.36 139.98 134.98 139.61 291,405 +2.62(+1.91%)
Jul 08, 2021 134.00 137.29 132.59 136.99 296,711 +0.29(+0.21%)
Jul 07, 2021 138.12 139.49 135.13 136.70 305,073 -0.04(-0.03%)
Jul 06, 2021 134.58 138.00 133.62 136.74 446,552 +4.25(+3.21%)
Jul 02, 2021 132.25 133.55 130.95 132.49 241,386 +0.87(+0.66%)
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.