Cyberark Soft Ord (NQ: CYBR )

174.88 USD +0.20 (+0.11%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 118.80 118.80 115.36 117.84 413,400 -0.64(-0.54%)
Jul 30, 2020 113.99 119.35 112.98 118.48 387,446 +2.60(+2.24%)
Jul 29, 2020 112.50 116.52 112.50 115.88 373,284 +3.20(+2.84%)
Jul 28, 2020 113.66 114.43 112.12 112.68 425,825 -1.75(-1.53%)
Jul 27, 2020 114.86 114.99 113.00 114.43 391,944 +0.91(+0.80%)
Jul 24, 2020 114.93 116.12 112.53 113.52 336,800 -3.33(-2.85%)
Jul 23, 2020 117.73 120.25 115.56 116.85 368,921 -0.31(-0.26%)
Jul 22, 2020 117.00 120.50 115.83 117.16 514,868 +0.27(+0.23%)
Jul 21, 2020 117.60 118.90 115.06 116.89 837,769 -0.64(-0.54%)
Jul 20, 2020 110.98 118.36 110.28 117.53 687,415 +8.45(+7.75%)
Jul 17, 2020 108.93 110.00 107.69 109.08 419,700 +0.18(+0.17%)
Jul 16, 2020 107.28 109.01 105.67 108.90 610,306 +0.90(+0.83%)
Jul 15, 2020 107.94 109.00 106.64 108.00 576,567 +0.46(+0.43%)
Jul 14, 2020 104.52 107.69 102.31 107.54 306,488 +3.03(+2.90%)
Jul 13, 2020 109.75 111.11 104.38 104.51 456,385 -4.49(-4.12%)
Jul 10, 2020 109.75 110.59 107.52 109.00 401,200 -0.75(-0.68%)
Jul 09, 2020 107.66 110.00 105.58 109.75 488,749 +2.49(+2.32%)
Jul 08, 2020 107.42 108.84 105.33 107.26 429,694 -0.08(-0.07%)
Jul 07, 2020 106.92 109.36 106.12 107.34 694,259 +0.42(+0.39%)
Jul 06, 2020 105.06 107.67 104.88 106.92 581,718 +3.95(+3.84%)
Jul 02, 2020 103.00 104.00 101.67 102.97 592,200 +0.08(+0.08%)
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.