Skip to main content

Cyberark Soft Ord (NQ: CYBR )

255.91 +4.62 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 252.00 257.94 250.68 255.91 611,152 +4.62(+1.84%)
Feb 22, 2024 252.54 256.18 248.31 251.29 1,174,801 +7.22(+2.96%)
Feb 21, 2024 234.98 245.91 223.09 244.07 1,571,603 -5.93(-2.37%)
Feb 20, 2024 257.75 257.76 246.55 250.00 1,162,551 -10.43(-4.00%)
Feb 16, 2024 265.00 265.55 259.41 260.43 472,345 -3.84(-1.45%)
Feb 15, 2024 263.40 264.68 258.81 264.27 570,122 +0.56(+0.21%)
Feb 14, 2024 268.41 269.32 261.07 263.71 713,108 -0.19(-0.07%)
Feb 13, 2024 260.25 268.11 257.73 263.90 798,341 -6.53(-2.41%)
Feb 12, 2024 279.02 283.00 269.35 270.43 1,103,452 -10.88(-3.87%)
Feb 09, 2024 266.04 281.72 265.00 281.31 2,353,074 +19.71(+7.53%)
Feb 08, 2024 271.26 274.73 250.31 261.60 1,783,900 +18.43(+7.58%)
Feb 07, 2024 245.81 245.84 240.66 243.17 884,974 +3.31(+1.38%)
Feb 06, 2024 238.87 239.86 234.69 239.86 419,340 +2.91(+1.23%)
Feb 05, 2024 236.51 239.27 230.87 236.95 455,494 -0.46(-0.19%)
Feb 02, 2024 235.03 239.89 234.92 237.41 370,847 +1.34(+0.57%)
Feb 01, 2024 236.00 239.92 235.00 236.07 643,249 +2.59(+1.11%)
Jan 31, 2024 235.85 236.47 230.16 233.48 538,125 -3.85(-1.62%)
Jan 30, 2024 238.20 238.86 233.89 237.33 336,670 +1.26(+0.53%)
Jan 29, 2024 234.30 237.15 231.79 236.07 466,732 +4.32(+1.86%)
Jan 26, 2024 231.62 232.55 228.88 231.75 335,723 +0.41(+0.18%)
Jan 25, 2024 235.46 235.46 225.39 231.34 715,635 -0.38(-0.16%)
Jan 24, 2024 240.65 241.36 230.39 231.72 901,929 -6.15(-2.59%)
Jan 23, 2024 235.30 238.95 233.06 237.87 668,420 +3.58(+1.53%)
Jan 22, 2024 238.00 239.83 233.80 234.29 659,883 +1.78(+0.77%)
Jan 19, 2024 231.52 232.55 228.46 232.51 542,555 +3.59(+1.57%)
Jan 18, 2024 230.29 233.69 226.83 228.92 623,469 +1.96(+0.86%)
Jan 17, 2024 226.00 227.50 221.12 226.96 510,341 -1.26(-0.55%)
Jan 16, 2024 225.95 228.37 221.75 228.22 770,005 +4.13(+1.84%)
Jan 12, 2024 223.99 225.95 222.62 224.09 441,268 +2.37(+1.07%)
Jan 11, 2024 213.69 222.07 213.37 221.72 650,998 +2.92(+1.33%)
Jan 10, 2024 221.64 223.00 218.13 218.80 788,741 +0.03(+0.01%)
Jan 09, 2024 213.65 220.90 213.62 218.77 493,974 +0.78(+0.36%)
Jan 08, 2024 213.42 218.81 213.06 217.99 547,447 +6.27(+2.96%)
Jan 05, 2024 211.57 216.20 209.50 211.72 467,467 +0.04(+0.02%)
Jan 04, 2024 215.10 216.85 210.89 211.68 507,333 -2.70(-1.26%)
Jan 03, 2024 214.21 220.28 211.91 214.38 714,512 -1.75(-0.81%)
Jan 02, 2024 214.84 216.36 205.59 216.13 699,911 -2.92(-1.33%)
Dec 29, 2023 219.34 221.02 218.07 219.05 256,640 -0.91(-0.41%)
Dec 28, 2023 222.07 222.07 219.39 219.96 217,153 -0.47(-0.21%)
Dec 27, 2023 220.68 222.51 218.92 220.43 308,516 +0.02(+0.01%)
Dec 26, 2023 219.11 221.82 218.45 220.41 302,173 +2.77(+1.27%)
Dec 22, 2023 215.64 218.41 214.23 217.64 355,623 +2.34(+1.09%)
Dec 21, 2023 215.07 216.27 213.22 215.30 400,138 +2.15(+1.01%)
Dec 20, 2023 213.52 219.19 211.70 213.15 739,040 -1.05(-0.49%)
Dec 19, 2023 210.00 215.20 209.20 214.20 850,897 +4.02(+1.91%)
Dec 18, 2023 207.57 211.94 207.00 210.18 504,475 +4.25(+2.06%)
Dec 15, 2023 205.99 207.28 202.20 205.93 963,276 +4.68(+2.33%)
Dec 14, 2023 205.50 207.30 198.01 201.25 810,239 -3.28(-1.60%)
Dec 13, 2023 202.92 204.99 199.26 204.53 552,067 +1.61(+0.79%)
Dec 12, 2023 200.31 205.44 200.31 202.92 681,461 +2.31(+1.15%)
Dec 11, 2023 199.63 205.34 198.96 200.61 467,118 -0.45(-0.22%)
Dec 08, 2023 202.41 203.72 200.76 201.06 254,404 -0.95(-0.47%)
Dec 07, 2023 202.26 202.98 199.40 202.01 305,967 +1.45(+0.72%)
Dec 06, 2023 205.00 205.57 199.93 200.56 440,695 -3.34(-1.64%)
Dec 05, 2023 202.28 205.75 200.44 203.90 572,925 -0.33(-0.16%)
Dec 04, 2023 201.12 206.06 200.58 204.23 575,790 +2.84(+1.41%)
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.