Cyberark Soft Ord (NQ: CYBR )

132.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 175.92 177.14 172.08 173.28 247,390 -3.50(-1.98%)
Dec 30, 2021 174.97 179.49 174.12 176.78 257,535 +2.45(+1.41%)
Dec 29, 2021 175.04 176.66 172.88 174.33 215,697 -0.52(-0.30%)
Dec 28, 2021 175.09 175.09 172.26 174.85 171,810 +0.21(+0.12%)
Dec 27, 2021 171.35 177.84 171.01 174.64 218,271 +3.29(+1.92%)
Dec 23, 2021 173.00 173.09 170.20 171.35 172,104 -0.88(-0.51%)
Dec 22, 2021 168.46 173.37 168.46 172.23 223,178 +1.98(+1.16%)
Dec 21, 2021 165.38 170.25 163.25 170.25 278,220 +5.37(+3.26%)
Dec 20, 2021 162.62 167.13 161.57 164.88 354,226 +0.56(+0.34%)
Dec 17, 2021 160.02 168.91 159.01 164.32 618,374 +2.09(+1.29%)
Dec 16, 2021 165.00 168.26 160.44 162.23 531,783 -1.45(-0.89%)
Dec 15, 2021 153.24 164.75 151.99 163.68 513,810 +9.24(+5.98%)
Dec 14, 2021 151.45 155.66 150.10 154.44 447,718 +0.00(+0.00%)
Dec 13, 2021 152.31 157.51 152.00 154.44 296,416 +1.44(+0.94%)
Dec 10, 2021 159.46 160.68 152.19 153.00 310,797 -5.11(-3.23%)
Dec 09, 2021 159.97 160.82 156.50 158.11 395,060 -2.79(-1.73%)
Dec 08, 2021 156.17 162.69 151.17 160.90 596,617 +5.26(+3.38%)
Dec 07, 2021 155.90 158.47 155.12 155.64 464,839 +3.69(+2.43%)
Dec 06, 2021 148.74 153.63 145.90 151.95 541,999 +1.23(+0.82%)
Dec 03, 2021 172.49 172.49 146.19 150.72 1,254,296 -20.37(-11.91%)
Dec 02, 2021 166.99 172.45 166.33 171.09 283,322 +3.27(+1.95%)
Dec 01, 2021 175.86 177.34 166.25 167.82 400,238 -5.03(-2.91%)
Nov 30, 2021 177.66 179.95 171.06 172.85 387,888 -4.11(-2.32%)
Nov 29, 2021 178.07 179.59 176.05 176.96 318,859 +2.08(+1.19%)
Nov 26, 2021 172.74 176.79 171.63 174.88 260,863 +0.20(+0.11%)
Nov 24, 2021 173.99 175.86 171.53 174.68 308,419 -0.41(-0.23%)
Nov 23, 2021 181.37 182.81 172.28 175.09 672,229 -7.03(-3.86%)
Nov 22, 2021 195.76 195.76 181.51 182.12 477,469 -13.64(-6.97%)
Nov 19, 2021 197.92 201.68 195.75 195.76 283,318 -0.66(-0.34%)
Nov 18, 2021 196.00 196.90 195.51 196.42 286,370 +0.17(+0.09%)
Nov 17, 2021 196.69 197.91 193.82 196.25 203,989 -0.89(-0.45%)
Nov 16, 2021 197.27 198.43 195.51 197.14 349,819 +0.06(+0.03%)
Nov 15, 2021 196.38 197.10 192.57 197.08 327,196 +0.27(+0.14%)
Nov 12, 2021 194.62 197.20 193.78 196.81 329,299 +4.14(+2.15%)
Nov 11, 2021 193.00 195.62 192.50 192.67 183,467 +1.24(+0.65%)
Nov 10, 2021 198.19 191.43 248,367 -7.38(-3.71%)
Nov 09, 2021 197.51 198.92 195.45 198.81 328,460 +1.60(+0.81%)
Nov 08, 2021 195.14 198.50 194.06 197.21 361,295 +3.00(+1.54%)
Nov 05, 2021 195.71 195.71 191.23 194.21 359,623 -0.79(-0.41%)
Nov 04, 2021 189.99 201.55 185.30 195.00 942,063 +13.25(+7.29%)
Nov 03, 2021 182.95 182.98 178.57 181.75 351,864 -0.41(-0.23%)
Nov 02, 2021 179.14 183.00 179.14 182.16 266,755 +1.53(+0.85%)
Nov 01, 2021 180.97 182.91 178.66 180.63 214,814 +0.52(+0.29%)
Oct 29, 2021 177.19 180.41 177.19 180.11 195,834 +2.47(+1.39%)
Oct 28, 2021 177.40 177.64 266,229 +1.03(+0.58%)
Oct 27, 2021 180.34 179.88 175.52 176.61 398,347 -2.48(-1.38%)
Oct 26, 2021 183.79 179.09 371,061 -3.34(-1.83%)
Oct 25, 2021 184.58 187.44 181.85 182.43 342,848 -1.32(-0.72%)
Oct 22, 2021 184.04 185.13 181.93 183.75 227,808 -0.15(-0.08%)
Oct 21, 2021 179.25 184.62 179.08 183.90 259,445 +4.57(+2.55%)
Oct 20, 2021 182.42 182.83 177.70 179.33 384,845 -2.64(-1.45%)
Oct 19, 2021 184.01 184.52 181.35 181.97 177,223 -1.82(-0.99%)
Oct 18, 2021 183.17 187.87 182.47 183.79 505,158 +1.61(+0.88%)
Oct 15, 2021 181.00 184.86 179.55 182.18 706,615 +0.59(+0.32%)
Oct 14, 2021 182.16 182.52 179.27 181.59 416,427 +1.58(+0.88%)
Oct 13, 2021 170.00 181.50 170.00 180.01 821,272 +11.42(+6.77%)
Oct 12, 2021 166.28 170.23 164.72 168.59 431,403 +4.69(+2.86%)
Oct 11, 2021 162.91 165.26 160.52 163.90 163,196 -0.12(-0.07%)
Oct 08, 2021 166.26 169.07 164.02 164.02 198,394 -1.82(-1.10%)
Oct 07, 2021 162.00 168.63 159.93 165.84 528,899 +5.95(+3.72%)
Oct 06, 2021 156.67 160.87 154.92 159.89 218,104 +2.44(+1.55%)
Oct 05, 2021 156.76 160.00 156.07 157.45 194,366 +0.62(+0.40%)
Oct 04, 2021 159.19 159.19 152.93 156.83 366,880 -2.72(-1.70%)
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.