Skip to main content

Cyberark Soft Ord (NQ: CYBR )

319.73 -9.42 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 329.15 329.97 318.90 319.73 358,120 -9.42(-2.86%)
Nov 21, 2024 317.30 332.05 317.30 329.15 687,376 +12.25(+3.87%)
Nov 20, 2024 317.99 318.64 311.35 316.90 382,718 +1.90(+0.60%)
Nov 19, 2024 302.68 315.56 300.46 315.00 481,438 +9.26(+3.03%)
Nov 18, 2024 304.90 309.00 300.11 305.74 601,388 +0.47(+0.15%)
Nov 15, 2024 300.00 306.94 291.52 305.27 691,958 +3.99(+1.32%)
Nov 14, 2024 297.17 310.92 295.05 301.28 882,504 +9.67(+3.32%)
Nov 13, 2024 304.00 318.16 291.20 291.61 1,533,671 -9.15(-3.04%)
Nov 12, 2024 293.44 301.17 288.00 300.76 869,945 +6.20(+2.10%)
Nov 11, 2024 302.41 303.35 293.14 294.56 803,984 -0.05(-0.02%)
Nov 08, 2024 296.39 296.39 291.34 294.61 337,917 -1.59(-0.54%)
Nov 07, 2024 296.39 301.19 293.21 296.20 366,048 +1.75(+0.59%)
Nov 06, 2024 288.52 295.63 287.40 294.45 339,537 +14.26(+5.09%)
Nov 05, 2024 275.22 281.60 273.36 280.19 326,045 +6.09(+2.22%)
Nov 04, 2024 276.04 278.93 271.68 274.10 506,427 -2.06(-0.75%)
Nov 01, 2024 276.54 281.13 273.37 276.16 273,916 -0.36(-0.13%)
Oct 31, 2024 281.73 284.00 274.63 276.52 649,308 -6.42(-2.27%)
Oct 30, 2024 284.13 285.12 278.54 282.94 322,321 -2.79(-0.98%)
Oct 29, 2024 288.19 289.21 282.50 285.73 697,351 -2.02(-0.70%)
Oct 28, 2024 293.55 295.41 287.41 287.75 366,048 -2.29(-0.79%)
Oct 25, 2024 294.55 300.86 289.01 290.04 210,774 -3.42(-1.17%)
Oct 24, 2024 293.88 296.75 289.68 293.46 170,449 +4.52(+1.56%)
Oct 23, 2024 295.02 297.12 287.17 288.94 351,772 -10.56(-3.53%)
Oct 22, 2024 299.00 304.60 297.76 299.50 243,719 -0.56(-0.19%)
Oct 21, 2024 297.21 303.12 296.85 300.06 1,215,386 +0.08(+0.03%)
Oct 18, 2024 299.77 308.63 298.38 299.98 443,969 +4.33(+1.46%)
Oct 17, 2024 295.14 298.76 291.13 295.65 234,556 +1.49(+0.51%)
Oct 16, 2024 292.68 299.50 291.83 294.16 282,757 +1.03(+0.35%)
Oct 15, 2024 294.42 296.91 291.31 293.13 268,234 -1.34(-0.46%)
Oct 14, 2024 297.36 298.44 292.86 294.47 236,117 -0.83(-0.28%)
Oct 11, 2024 295.00 299.03 292.77 295.30 336,928 +0.84(+0.29%)
Oct 10, 2024 286.70 294.87 285.71 294.46 364,259 +5.96(+2.07%)
Oct 09, 2024 281.28 289.09 280.56 288.50 357,889 +6.09(+2.16%)
Oct 08, 2024 277.15 284.40 277.15 282.41 380,306 +6.33(+2.29%)
Oct 07, 2024 280.76 282.88 274.78 276.08 266,695 -4.26(-1.52%)
Oct 04, 2024 282.90 283.16 277.99 280.34 297,001 +1.29(+0.46%)
Oct 03, 2024 274.00 279.25 269.00 279.05 423,637 +4.69(+1.71%)
Oct 02, 2024 278.35 281.98 273.97 274.36 506,535 -5.34(-1.91%)
Oct 01, 2024 294.55 294.89 272.19 279.70 922,701 -11.91(-4.08%)
Sep 30, 2024 282.88 291.76 282.34 291.61 627,171 +8.72(+3.08%)
Sep 27, 2024 287.24 287.64 280.64 282.89 343,331 -4.49(-1.56%)
Sep 26, 2024 287.00 288.42 281.28 287.38 357,673 +3.65(+1.29%)
Sep 25, 2024 284.14 285.53 282.36 283.73 181,970 -0.78(-0.27%)
Sep 24, 2024 286.00 286.86 278.52 284.51 847,142 +0.32(+0.11%)
Sep 23, 2024 281.00 287.51 281.00 284.19 374,509 +3.57(+1.27%)
Sep 20, 2024 273.38 281.31 272.79 280.62 543,968 +9.39(+3.46%)
Sep 19, 2024 273.52 275.44 270.32 271.23 424,891 +3.19(+1.19%)
Sep 18, 2024 272.57 273.21 267.18 268.04 389,788 -4.88(-1.79%)
Sep 17, 2024 273.50 275.96 271.43 272.92 229,679 -0.48(-0.18%)
Sep 16, 2024 271.53 273.99 266.64 273.40 660,417 +1.87(+0.69%)
Sep 13, 2024 273.00 276.84 271.40 271.53 266,768 -1.22(-0.45%)
Sep 12, 2024 269.20 274.09 267.92 272.75 471,914 +7.02(+2.64%)
Sep 11, 2024 259.08 267.78 259.08 265.73 383,528 +4.77(+1.83%)
Sep 10, 2024 262.52 262.52 254.43 260.96 367,165 +1.04(+0.40%)
Sep 09, 2024 267.79 268.11 257.24 259.92 630,661 -4.92(-1.86%)
Sep 06, 2024 268.81 269.53 261.32 264.84 583,506 -4.66(-1.73%)
Sep 05, 2024 275.11 276.92 267.00 269.50 704,725 -7.44(-2.69%)
Sep 04, 2024 277.23 279.62 272.84 276.94 356,206 -3.17(-1.13%)
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.