Skip to main content

Cyberark Soft Ord (NQ: CYBR )

265.63 +2.45 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 198.27 200.44 193.91 199.27 945,824 +0.01(+0.01%)
Nov 29, 2023 196.86 200.71 196.86 199.26 598,079 +4.72(+2.43%)
Nov 28, 2023 193.64 196.36 192.56 194.54 636,271 -0.19(-0.10%)
Nov 27, 2023 191.56 195.45 191.56 194.73 387,131 +1.24(+0.64%)
Nov 24, 2023 192.00 194.08 191.25 193.49 146,901 +1.96(+1.02%)
Nov 22, 2023 191.36 193.53 189.44 191.53 316,014 +0.54(+0.28%)
Nov 21, 2023 189.91 191.91 186.96 190.99 368,914 +0.59(+0.31%)
Nov 20, 2023 188.94 193.47 188.94 190.40 364,835 +1.13(+0.60%)
Nov 17, 2023 187.60 190.30 185.04 189.27 381,891 +1.53(+0.81%)
Nov 16, 2023 183.53 188.24 183.28 187.74 375,401 +1.71(+0.92%)
Nov 15, 2023 187.00 188.77 185.08 186.03 455,022 -1.10(-0.59%)
Nov 14, 2023 187.01 187.87 184.37 187.13 543,775 +4.36(+2.39%)
Nov 13, 2023 183.28 183.95 181.11 182.77 317,037 -1.18(-0.64%)
Nov 10, 2023 182.93 184.12 181.45 183.95 448,870 +2.08(+1.14%)
Nov 09, 2023 184.86 185.59 181.02 181.87 347,136 -1.50(-0.82%)
Nov 08, 2023 182.13 186.28 181.67 183.37 502,059 +0.73(+0.40%)
Nov 07, 2023 179.72 183.10 179.26 182.64 559,099 +4.15(+2.33%)
Nov 06, 2023 180.19 180.50 174.04 178.49 512,680 -1.70(-0.94%)
Nov 03, 2023 174.00 182.71 172.41 180.19 986,550 +6.70(+3.86%)
Nov 02, 2023 170.00 177.12 167.13 173.49 1,355,438 +11.76(+7.27%)
Nov 01, 2023 164.71 165.74 159.08 161.73 651,711 -1.91(-1.17%)
Oct 31, 2023 159.79 164.71 156.78 163.64 531,361 +4.75(+2.99%)
Oct 30, 2023 157.67 159.87 155.72 158.89 425,112 +2.53(+1.62%)
Oct 27, 2023 158.73 158.91 154.89 156.36 291,630 -1.16(-0.74%)
Oct 26, 2023 158.53 160.49 154.76 157.52 407,600 -1.16(-0.73%)
Oct 25, 2023 166.02 166.50 158.43 158.68 422,347 -8.47(-5.07%)
Oct 24, 2023 163.98 169.11 163.98 167.15 470,671 +4.42(+2.72%)
Oct 23, 2023 162.74 165.52 160.33 162.73 369,461 -0.88(-0.53%)
Oct 20, 2023 167.17 167.17 159.11 163.60 581,500 -4.44(-2.64%)
Oct 19, 2023 170.92 171.13 165.23 168.04 462,871 -0.44(-0.26%)
Oct 18, 2023 170.48 171.32 168.15 168.48 320,250 -2.39(-1.40%)
Oct 17, 2023 168.98 171.62 166.40 170.87 600,170 +5.95(+3.61%)
Oct 16, 2023 162.60 168.85 161.62 164.92 465,491 +2.49(+1.53%)
Oct 13, 2023 164.92 165.00 161.06 162.43 339,794 -2.49(-1.51%)
Oct 12, 2023 164.50 167.20 161.07 164.92 414,802 +1.15(+0.70%)
Oct 11, 2023 165.99 168.37 160.76 163.77 561,775 -3.17(-1.90%)
Oct 10, 2023 168.27 169.19 163.43 166.94 818,681 -1.15(-0.68%)
Oct 09, 2023 160.26 169.47 152.03 168.09 1,228,682 +0.90(+0.54%)
Oct 06, 2023 155.91 168.91 155.91 167.19 471,011 +9.19(+5.82%)
Oct 05, 2023 159.13 159.62 155.80 158.00 311,790 +0.02(+0.01%)
Oct 04, 2023 157.19 159.11 155.87 157.98 487,188 +1.25(+0.80%)
Oct 03, 2023 162.78 164.66 156.63 156.73 397,380 -7.83(-4.76%)
Oct 02, 2023 164.88 167.00 162.73 164.56 476,325 +0.79(+0.48%)
Sep 29, 2023 165.52 166.99 162.94 163.77 683,775 +0.23(+0.14%)
Sep 28, 2023 159.87 165.16 159.49 163.54 498,128 +3.29(+2.05%)
Sep 27, 2023 163.07 165.36 160.23 160.25 399,973 -1.94(-1.20%)
Sep 26, 2023 164.92 166.78 161.73 162.19 357,266 -3.69(-2.22%)
Sep 25, 2023 166.95 167.79 165.41 165.88 422,945 -1.79(-1.07%)
Sep 22, 2023 164.97 169.37 163.48 167.67 397,449 +3.21(+1.95%)
Sep 21, 2023 173.15 173.15 164.07 164.46 514,959 -8.48(-4.90%)
Sep 20, 2023 170.06 174.94 168.55 172.94 763,503 +6.33(+3.80%)
Sep 19, 2023 170.50 171.27 166.52 166.61 343,383 -4.34(-2.54%)
Sep 18, 2023 168.31 171.77 166.05 170.95 321,424 +0.94(+0.55%)
Sep 15, 2023 171.36 171.87 168.10 170.01 448,603 -1.58(-0.92%)
Sep 14, 2023 168.53 171.74 168.07 171.59 388,367 +3.28(+1.95%)
Sep 13, 2023 166.55 169.75 166.21 168.31 208,803 +0.77(+0.46%)
Sep 12, 2023 165.75 168.28 164.43 167.54 230,291 -0.17(-0.10%)
Sep 11, 2023 168.71 170.00 167.37 167.71 276,333 -0.64(-0.38%)
Sep 08, 2023 168.38 170.19 167.34 168.35 298,076 +0.32(+0.19%)
Sep 07, 2023 171.55 171.60 165.13 168.03 450,857 -3.52(-2.05%)
Sep 06, 2023 167.97 171.95 166.20 171.55 419,009 +2.59(+1.53%)
Sep 05, 2023 166.43 169.68 165.25 168.96 356,432 +1.10(+0.66%)
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.