Cyberark Soft Ord (NQ: CYBR )

181.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 170.00 181.51 170.00 180.01 821,272 +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%)
Oct 01, 2021 158.52 159.60 155.30 159.55 184,037 +1.73(+1.10%)
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%)
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.