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 (%)
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%)
Sep 01, 2023 167.03 168.35 165.74 167.86 214,208 +1.82(+1.10%)
Aug 31, 2023 162.00 167.91 160.02 166.04 451,758 +4.68(+2.90%)
Aug 30, 2023 160.16 161.89 159.59 161.36 182,704 +1.43(+0.89%)
Aug 29, 2023 156.96 161.90 156.47 159.93 180,876 +2.30(+1.46%)
Aug 28, 2023 158.36 160.19 157.40 157.63 180,501 -1.28(-0.81%)
Aug 25, 2023 153.67 159.43 153.67 158.91 264,777 +5.20(+3.38%)
Aug 24, 2023 159.56 159.56 152.87 153.71 173,906 -3.03(-1.93%)
Aug 23, 2023 152.37 157.25 150.99 156.74 217,673 +3.95(+2.59%)
Aug 22, 2023 154.24 155.31 150.58 152.79 193,218 -2.12(-1.37%)
Aug 21, 2023 152.35 155.15 151.56 154.91 294,564 +4.91(+3.27%)
Aug 18, 2023 148.72 151.64 148.01 150.00 336,845 -1.08(-0.71%)
Aug 17, 2023 155.03 155.03 149.31 151.08 470,099 -4.60(-2.95%)
Aug 16, 2023 157.03 158.52 155.56 155.68 171,829 -2.44(-1.54%)
Aug 15, 2023 159.79 160.78 157.57 158.12 239,583 -1.40(-0.88%)
Aug 14, 2023 156.00 162.49 155.05 159.52 293,315 +3.09(+1.98%)
Aug 11, 2023 160.80 160.80 155.55 156.43 458,046 -5.58(-3.44%)
Aug 10, 2023 152.33 163.79 152.21 162.01 908,828 +18.63(+12.99%)
Aug 09, 2023 145.68 147.25 142.92 143.38 597,737 -1.26(-0.87%)
Aug 08, 2023 151.91 153.93 144.29 144.64 656,852 -8.98(-5.85%)
Aug 07, 2023 155.56 156.30 149.71 153.62 389,899 -1.94(-1.25%)
Aug 04, 2023 156.99 158.47 155.00 155.56 275,561 -3.06(-1.93%)
Aug 03, 2023 152.66 159.17 152.12 158.62 299,254 +5.31(+3.46%)
Aug 02, 2023 162.48 162.48 152.81 153.31 435,623 -11.58(-7.02%)
Aug 01, 2023 166.00 166.00 163.06 164.89 197,333 -1.12(-0.67%)
Jul 31, 2023 164.85 167.99 164.52 166.01 258,073 +1.72(+1.05%)
Jul 28, 2023 160.95 164.89 160.03 164.29 240,550 +4.72(+2.96%)
Jul 27, 2023 161.95 162.25 158.63 159.57 182,741 +0.16(+0.10%)
Jul 26, 2023 157.26 159.79 155.68 159.41 215,282 +1.75(+1.11%)
Jul 25, 2023 157.06 159.03 156.19 157.66 182,466 +0.67(+0.43%)
Jul 24, 2023 153.68 158.01 153.25 156.99 327,097 +3.90(+2.55%)
Jul 21, 2023 155.31 156.25 152.54 153.09 347,453 -0.57(-0.37%)
Jul 20, 2023 162.02 163.50 153.12 153.66 483,614 -9.52(-5.83%)
Jul 19, 2023 167.01 169.34 161.88 163.18 528,387 -2.28(-1.38%)
Jul 18, 2023 165.85 168.13 162.77 165.46 359,811 +0.26(+0.16%)
Jul 17, 2023 163.17 167.00 162.41 165.20 288,261 +2.82(+1.74%)
Jul 14, 2023 161.38 164.76 160.69 162.38 418,949 +1.43(+0.89%)
Jul 13, 2023 158.74 162.86 157.68 160.95 390,846 +4.08(+2.60%)
Jul 12, 2023 160.00 160.39 156.28 156.87 468,329 -0.95(-0.60%)
Jul 11, 2023 157.13 158.10 153.37 157.82 410,884 +0.69(+0.44%)
Jul 10, 2023 155.69 158.82 153.73 157.13 333,346 +1.49(+0.96%)
Jul 07, 2023 154.84 158.03 153.28 155.64 258,833 +0.95(+0.61%)
Jul 06, 2023 155.24 155.24 152.38 154.69 249,339 -2.56(-1.63%)
Jul 05, 2023 153.78 158.02 152.65 157.25 270,341 +2.53(+1.64%)
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.