Skip to main content

Cyberark Soft Ord (NQ: CYBR )

269.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 269.80 277.13 269.16 269.91 488,289 +0.69(+0.26%)
Jul 11, 2024 273.03 278.00 269.02 269.22 450,325 -2.04(-0.75%)
Jul 10, 2024 270.90 272.00 266.01 271.26 369,638 +1.47(+0.54%)
Jul 09, 2024 272.64 274.14 264.19 269.79 450,376 -3.60(-1.32%)
Jul 08, 2024 275.00 275.85 270.66 273.39 361,007 -0.93(-0.34%)
Jul 05, 2024 271.28 274.64 270.52 274.32 341,386 +3.24(+1.20%)
Jul 03, 2024 270.59 274.34 269.22 271.08 287,845 +0.43(+0.16%)
Jul 02, 2024 269.00 271.32 266.33 270.65 277,099 +0.98(+0.36%)
Jul 01, 2024 272.90 273.00 265.98 269.67 718,135 -3.75(-1.37%)
Jun 28, 2024 271.43 273.86 270.00 273.42 499,116 +3.02(+1.12%)
Jun 27, 2024 264.42 271.47 264.06 270.40 727,627 +7.61(+2.90%)
Jun 26, 2024 262.31 264.24 259.68 262.79 468,686 +0.04(+0.02%)
Jun 25, 2024 263.03 263.71 259.73 262.75 420,495 +1.41(+0.54%)
Jun 24, 2024 256.21 263.84 254.15 261.34 533,034 +3.34(+1.29%)
Jun 21, 2024 256.72 258.15 251.34 258.00 781,558 +1.44(+0.56%)
Jun 20, 2024 254.64 257.36 252.18 256.56 546,929 +1.51(+0.59%)
Jun 18, 2024 253.62 257.63 252.96 255.05 499,561 +1.40(+0.55%)
Jun 17, 2024 254.34 255.29 251.07 253.65 415,213 +1.32(+0.52%)
Jun 14, 2024 253.93 254.72 248.55 252.33 755,576 +0.54(+0.21%)
Jun 13, 2024 251.81 253.79 247.33 251.79 483,310 +1.02(+0.41%)
Jun 12, 2024 249.91 253.62 248.30 250.77 454,668 +3.52(+1.42%)
Jun 11, 2024 251.00 252.12 245.01 247.25 463,883 -5.21(-2.06%)
Jun 10, 2024 239.18 254.12 239.01 252.46 978,438 +12.49(+5.20%)
Jun 07, 2024 237.84 242.00 235.00 239.97 384,512 +2.13(+0.90%)
Jun 06, 2024 237.40 240.94 236.01 237.84 639,324 +0.46(+0.19%)
Jun 05, 2024 232.65 239.22 231.13 237.38 657,847 +8.09(+3.53%)
Jun 04, 2024 230.32 231.00 228.10 229.29 327,253 -0.61(-0.26%)
Jun 03, 2024 230.35 232.00 225.88 229.90 1,102,868 +0.65(+0.28%)
May 31, 2024 226.96 229.73 223.41 229.25 557,459 +3.67(+1.63%)
May 30, 2024 231.29 231.29 224.71 225.58 547,526 -7.96(-3.41%)
May 29, 2024 234.95 238.00 233.08 233.54 521,978 -4.09(-1.72%)
May 28, 2024 241.70 241.70 234.71 237.63 335,961 -3.90(-1.61%)
May 24, 2024 240.64 244.28 239.48 241.53 308,549 +1.67(+0.70%)
May 23, 2024 247.07 248.99 238.71 239.86 346,375 -4.66(-1.91%)
May 22, 2024 248.00 249.48 240.35 244.52 377,331 -1.32(-0.54%)
May 21, 2024 245.32 252.74 243.99 245.84 731,063 -3.86(-1.55%)
May 20, 2024 242.44 249.96 242.10 249.70 1,115,889 +3.37(+1.37%)
May 17, 2024 245.07 249.70 245.07 246.33 545,372 +1.60(+0.65%)
May 16, 2024 243.58 247.07 241.97 244.73 338,886 +1.23(+0.51%)
May 15, 2024 242.50 246.11 241.13 243.50 580,033 +5.20(+2.18%)
May 14, 2024 234.57 239.56 234.57 238.30 680,059 +4.28(+1.83%)
May 13, 2024 233.98 236.17 231.93 234.02 237,076 +0.45(+0.19%)
May 10, 2024 233.94 237.30 232.18 233.57 294,498 +0.22(+0.09%)
May 09, 2024 234.48 235.41 230.18 233.35 328,327 -1.53(-0.65%)
May 08, 2024 235.73 235.85 232.22 234.88 556,170 -2.59(-1.09%)
May 07, 2024 233.84 239.05 232.60 237.47 515,226 +1.83(+0.78%)
May 06, 2024 228.26 239.08 228.24 235.64 725,309 +8.32(+3.66%)
May 03, 2024 235.37 236.68 224.61 227.32 768,897 -6.22(-2.66%)
May 02, 2024 226.87 247.34 225.50 233.54 1,152,223 -3.80(-1.60%)
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.