Cyberark Soft Ord (NQ: CYBR )

143.50 USD -0.11 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 130.48 132.10 129.90 131.62 208,025 +1.35(+1.04%)
Jun 30, 2021 133.20 133.20 129.16 130.27 387,149 -2.86(-2.15%)
Jun 29, 2021 136.67 136.67 131.96 133.13 387,519 -3.17(-2.33%)
Jun 28, 2021 136.78 136.78 134.68 136.30 321,604 +1.30(+0.96%)
Jun 25, 2021 135.03 135.44 133.58 135.00 303,845 +0.36(+0.27%)
Jun 24, 2021 137.77 137.77 134.18 134.64 402,203 -1.42(-1.04%)
Jun 23, 2021 137.16 137.64 134.50 136.06 258,856 -1.54(-1.12%)
Jun 22, 2021 136.34 137.92 135.26 137.60 308,529 +1.60(+1.18%)
Jun 21, 2021 137.66 137.66 133.80 136.00 300,720 -2.51(-1.81%)
Jun 18, 2021 140.76 142.65 136.47 138.51 981,386 -3.58(-2.52%)
Jun 17, 2021 140.02 143.00 139.26 142.09 396,651 +1.03(+0.73%)
Jun 16, 2021 137.56 141.67 137.56 141.06 303,876 +3.05(+2.21%)
Jun 15, 2021 138.71 139.00 136.99 138.01 327,268 -1.69(-1.21%)
Jun 14, 2021 137.38 140.42 137.38 139.70 349,171 +3.13(+2.29%)
Jun 11, 2021 136.76 136.82 134.51 136.57 310,138 -0.02(-0.01%)
Jun 10, 2021 131.82 137.10 131.05 136.59 323,796 +4.00(+3.02%)
Jun 09, 2021 134.53 134.68 131.76 132.59 287,427 +0.89(+0.68%)
Jun 08, 2021 131.71 133.14 130.20 131.70 233,753 +1.24(+0.95%)
Jun 07, 2021 126.11 130.62 125.97 130.46 363,191 +4.49(+3.56%)
Jun 04, 2021 124.35 126.50 123.95 125.97 373,406 +2.72(+2.21%)
Jun 03, 2021 127.00 127.10 122.94 123.25 331,056 -3.91(-3.07%)
Jun 02, 2021 124.10 127.50 123.56 127.16 256,053 +2.99(+2.41%)
Jun 01, 2021 127.89 127.90 123.29 124.17 524,760 -2.37(-1.87%)
May 28, 2021 128.37 129.86 126.28 126.54 353,262 -0.93(-0.73%)
May 27, 2021 128.15 129.18 125.37 127.47 583,652 -0.83(-0.65%)
May 26, 2021 127.97 132.16 127.56 128.30 403,522 +1.84(+1.46%)
May 25, 2021 128.15 129.79 125.80 126.46 419,484 +0.17(+0.13%)
May 24, 2021 126.70 128.32 125.75 126.29 257,757 +0.29(+0.23%)
May 21, 2021 126.00 127.21 124.39 126.00 333,371 +1.83(+1.47%)
May 20, 2021 122.25 125.77 121.68 124.17 330,726 +3.46(+2.87%)
May 19, 2021 116.48 120.87 116.48 120.71 289,169 +0.86(+0.72%)
May 18, 2021 118.00 122.56 116.60 119.85 513,015 +3.54(+3.04%)
May 17, 2021 120.44 121.92 114.65 116.31 576,412 -5.19(-4.27%)
May 14, 2021 117.00 123.23 116.55 121.50 508,015 +4.68(+4.01%)
May 13, 2021 119.91 123.08 115.50 116.82 595,307 -1.56(-1.32%)
May 12, 2021 119.41 120.98 118.01 118.38 575,208 -3.64(-2.98%)
May 11, 2021 116.64 124.35 115.84 122.02 709,169 +2.27(+1.90%)
May 10, 2021 120.57 120.57 116.51 119.75 497,464 -0.48(-0.40%)
May 07, 2021 118.19 121.60 117.15 120.23 929,496 +4.23(+3.65%)
May 06, 2021 119.00 119.44 113.34 116.00 993,367 -3.17(-2.66%)
May 05, 2021 131.00 131.00 118.30 119.17 2,021,309 -15.81(-11.71%)
May 04, 2021 136.78 137.88 132.50 134.98 902,168 -3.99(-2.87%)
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.