Skip to main content

Cyberark Soft Ord (NQ: CYBR )

276.52 -6.42 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 226.96 229.73 223.41 229.25 557,459 +3.67(+1.63%)
May 30, 2024 231.29 231.29 224.71 225.58 547,526 -7.96(-3.41%)
May 29, 2024 234.95 238.00 233.08 233.54 521,978 -4.09(-1.72%)
May 28, 2024 241.70 241.70 234.71 237.63 335,961 -3.90(-1.61%)
May 24, 2024 240.64 244.28 239.48 241.53 308,549 +1.67(+0.70%)
May 23, 2024 247.07 248.99 238.71 239.86 346,375 -4.66(-1.91%)
May 22, 2024 248.00 249.48 240.35 244.52 377,331 -1.32(-0.54%)
May 21, 2024 245.32 252.74 243.99 245.84 731,063 -3.86(-1.55%)
May 20, 2024 242.44 249.96 242.10 249.70 1,115,889 +3.37(+1.37%)
May 17, 2024 245.07 249.70 245.07 246.33 545,372 +1.60(+0.65%)
May 16, 2024 243.58 247.07 241.97 244.73 338,886 +1.23(+0.51%)
May 15, 2024 242.50 246.11 241.13 243.50 580,033 +5.20(+2.18%)
May 14, 2024 234.57 239.56 234.57 238.30 680,059 +4.28(+1.83%)
May 13, 2024 233.98 236.17 231.93 234.02 237,076 +0.45(+0.19%)
May 10, 2024 233.94 237.30 232.18 233.57 294,498 +0.22(+0.09%)
May 09, 2024 234.48 235.41 230.18 233.35 328,327 -1.53(-0.65%)
May 08, 2024 235.73 235.85 232.22 234.88 556,170 -2.59(-1.09%)
May 07, 2024 233.84 239.05 232.60 237.47 515,226 +1.83(+0.78%)
May 06, 2024 228.26 239.08 228.24 235.64 725,309 +8.32(+3.66%)
May 03, 2024 235.37 236.68 224.61 227.32 768,897 -6.22(-2.66%)
May 02, 2024 226.87 247.34 225.50 233.54 1,152,223 -3.80(-1.60%)
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.