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, 2023 151.03 155.49 150.81 154.73 522,804 +2.99(+1.97%)
May 30, 2023 157.00 157.89 151.17 151.74 596,381 -3.15(-2.03%)
May 26, 2023 155.52 159.60 153.03 154.89 650,622 -0.17(-0.11%)
May 25, 2023 155.71 157.61 153.57 155.06 531,166 +1.48(+0.96%)
May 24, 2023 146.51 153.99 145.77 153.58 755,498 +5.93(+4.02%)
May 23, 2023 151.84 152.14 146.72 147.65 392,868 -4.90(-3.21%)
May 22, 2023 152.66 154.26 151.36 152.55 418,953 -0.41(-0.27%)
May 19, 2023 149.00 153.06 148.20 152.96 675,915 +4.36(+2.93%)
May 18, 2023 142.53 148.62 142.37 148.60 446,759 +6.24(+4.38%)
May 17, 2023 144.90 144.90 142.11 142.36 328,048 -2.28(-1.58%)
May 16, 2023 144.04 145.09 143.23 144.64 298,044 -0.86(-0.59%)
May 15, 2023 141.22 147.30 140.43 145.50 726,890 +4.11(+2.91%)
May 12, 2023 142.81 144.40 139.73 141.39 570,293 -1.32(-0.92%)
May 11, 2023 136.00 146.69 135.02 142.71 1,110,409 +5.34(+3.89%)
May 10, 2023 138.29 139.01 135.95 137.37 561,319 +1.22(+0.90%)
May 09, 2023 138.77 139.50 133.84 136.15 551,445 -2.55(-1.84%)
May 08, 2023 135.05 138.95 134.52 138.70 626,623 +5.82(+4.38%)
May 05, 2023 127.70 133.80 127.40 132.88 894,554 +6.99(+5.55%)
May 04, 2023 126.17 128.54 125.15 125.89 458,217 -0.25(-0.20%)
May 03, 2023 121.53 127.47 120.11 126.14 647,019 +4.47(+3.67%)
May 02, 2023 124.83 124.83 121.52 121.67 430,971 -3.26(-2.61%)
May 01, 2023 123.10 125.86 122.63 124.93 254,463 +0.33(+0.26%)
Apr 28, 2023 125.52 126.16 122.97 124.60 398,353 -2.37(-1.87%)
Apr 27, 2023 123.48 128.47 123.16 126.97 597,853 +4.53(+3.70%)
Apr 26, 2023 122.78 125.28 122.01 122.44 426,837 +0.94(+0.77%)
Apr 25, 2023 131.96 131.96 121.44 121.50 1,160,256 -14.65(-10.76%)
Apr 24, 2023 138.38 140.46 134.60 136.15 459,782 -2.72(-1.96%)
Apr 21, 2023 133.52 139.88 132.57 138.87 528,635 +7.04(+5.34%)
Apr 20, 2023 128.85 132.23 128.44 131.83 555,550 +1.42(+1.09%)
Apr 19, 2023 130.00 131.29 128.38 130.41 549,009 -1.20(-0.91%)
Apr 18, 2023 136.86 136.99 131.33 131.61 593,001 -3.54(-2.62%)
Apr 17, 2023 132.14 135.17 131.98 135.15 517,943 +2.23(+1.68%)
Apr 14, 2023 134.11 135.59 131.60 132.92 421,704 -2.27(-1.68%)
Apr 13, 2023 133.80 137.03 133.72 135.19 432,228 +2.63(+1.98%)
Apr 12, 2023 134.05 135.79 131.59 132.56 528,596 +0.14(+0.11%)
Apr 11, 2023 136.00 136.32 132.07 132.42 910,895 -5.46(-3.96%)
Apr 10, 2023 137.17 139.78 135.72 137.88 412,404 -1.25(-0.90%)
Apr 06, 2023 139.41 140.60 136.53 139.13 392,658 -1.30(-0.93%)
Apr 05, 2023 143.61 143.61 138.14 140.43 346,586 -3.86(-2.68%)
Apr 04, 2023 143.55 145.57 143.13 144.29 339,925 +0.78(+0.54%)
Apr 03, 2023 146.93 146.93 142.58 143.51 231,589 -4.47(-3.02%)
Mar 31, 2023 143.24 148.91 142.25 147.98 241,746 +5.79(+4.07%)
Mar 30, 2023 142.69 144.37 140.53 142.19 280,646 +0.70(+0.49%)
Mar 29, 2023 143.25 143.83 141.29 141.49 314,622 -0.48(-0.34%)
Mar 28, 2023 144.39 144.93 141.50 141.97 307,977 -2.45(-1.70%)
Mar 27, 2023 143.34 145.01 141.80 144.42 271,458 +0.60(+0.42%)
Mar 24, 2023 145.00 145.88 142.17 143.82 302,816 -2.12(-1.45%)
Mar 23, 2023 143.01 146.79 142.07 145.94 318,722 +4.45(+3.15%)
Mar 22, 2023 143.98 145.12 140.57 141.49 359,297 -2.37(-1.65%)
Mar 21, 2023 141.68 144.51 140.79 143.86 203,743 +2.83(+2.01%)
Mar 20, 2023 139.61 141.72 138.82 141.03 269,536 +0.67(+0.48%)
Mar 17, 2023 141.56 142.67 137.84 140.36 410,797 -2.01(-1.41%)
Mar 16, 2023 139.08 142.54 137.19 142.37 232,277 +3.01(+2.16%)
Mar 15, 2023 139.38 140.32 135.01 139.36 448,245 -2.05(-1.45%)
Mar 14, 2023 141.10 142.55 139.41 141.41 329,355 +2.39(+1.72%)
Mar 13, 2023 139.32 144.36 136.93 139.02 382,954 -0.74(-0.53%)
Mar 10, 2023 143.21 144.01 137.78 139.76 420,542 -3.99(-2.78%)
Mar 09, 2023 147.33 149.42 142.67 143.75 537,144 -4.26(-2.88%)
Mar 08, 2023 147.54 151.33 147.07 148.01 281,540 -0.43(-0.29%)
Mar 07, 2023 149.81 151.18 148.37 148.44 243,963 -1.74(-1.16%)
Mar 06, 2023 151.73 154.87 150.06 150.18 390,573 -1.27(-0.84%)
Mar 03, 2023 148.27 152.62 148.01 151.45 440,670 +3.70(+2.50%)
Mar 02, 2023 144.65 148.31 144.30 147.75 247,722 +2.80(+1.93%)
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.