Skip to main content

Cyberark Soft Ord (NQ: CYBR )

264.82 +1.64 (+0.63%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 156.01 156.25 153.56 154.72 171,253 -1.61(-1.03%)
Jun 30, 2023 154.98 157.82 154.01 156.33 334,132 +2.54(+1.65%)
Jun 29, 2023 151.09 154.33 150.84 153.79 279,580 +2.70(+1.79%)
Jun 28, 2023 153.75 155.49 150.63 151.09 297,111 -2.90(-1.88%)
Jun 27, 2023 153.68 154.87 151.47 153.99 288,008 +1.90(+1.25%)
Jun 26, 2023 153.00 153.95 149.79 152.09 389,369 -1.08(-0.71%)
Jun 23, 2023 159.43 159.43 152.99 153.17 382,322 -6.87(-4.29%)
Jun 22, 2023 155.00 160.25 153.02 160.04 470,786 +2.83(+1.80%)
Jun 21, 2023 156.03 158.74 153.42 157.21 638,586 +0.16(+0.10%)
Jun 20, 2023 148.91 157.31 148.28 157.05 675,414 +7.53(+5.04%)
Jun 16, 2023 155.30 156.45 148.68 149.52 350,268 -4.79(-3.10%)
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.