Cyberark Soft Ord (NQ: CYBR )

141.71 USD -2.57 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 177.19 180.41 177.19 180.11 195,834 +2.47(+1.39%)
Oct 28, 2021 177.40 180.20 175.90 177.64 266,229 +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 170.00 181.51 170.00 180.01 821,272 +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%)
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.