Cyberark Soft Ord (NQ: CYBR )

276.52 -6.42 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 295.02 297.12 287.17 288.94 351,769 -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 282.90 283.16 277.99 280.34 296,956 +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%)
Sep 03, 2024 285.40 288.22 279.75 280.11 532,516 -6.63(-2.31%)
Aug 30, 2024 287.77 290.21 283.40 286.74 385,631 +0.23(+0.08%)
Aug 29, 2024 282.99 293.31 282.99 286.51 884,285 +6.56(+2.34%)
Aug 28, 2024 281.96 284.03 277.15 279.95 349,122 -1.92(-0.68%)
Aug 27, 2024 278.67 283.57 278.67 281.87 308,797 +1.37(+0.49%)
Aug 26, 2024 280.14 283.35 278.63 280.50 341,557 +0.62(+0.22%)
Aug 23, 2024 280.51 281.06 276.43 279.88 227,198 -0.76(-0.27%)
Aug 22, 2024 283.38 285.61 279.53 280.64 233,827 -0.92(-0.33%)
Aug 21, 2024 279.59 283.11 277.63 281.56 253,813 +0.98(+0.35%)
Aug 20, 2024 283.00 289.50 279.63 280.58 370,694 -0.83(-0.29%)
Aug 19, 2024 280.00 282.34 278.49 281.41 395,661 +1.40(+0.50%)
Aug 16, 2024 276.97 281.15 276.40 280.01 404,286 +3.61(+1.31%)
Aug 15, 2024 278.00 279.55 272.03 276.40 419,810 +0.85(+0.31%)
Aug 14, 2024 272.60 276.86 270.97 275.55 358,745 +3.99(+1.47%)
Aug 13, 2024 274.00 276.45 270.27 271.56 534,638 +0.66(+0.24%)
Aug 12, 2024 274.00 274.91 267.83 270.90 401,264 -2.82(-1.03%)
Aug 09, 2024 265.00 274.67 263.78 273.72 934,482 +10.13(+3.84%)
Aug 08, 2024 257.99 271.49 256.50 263.59 1,246,808 +20.12(+8.26%)
Aug 07, 2024 252.08 253.68 242.46 243.47 698,008 +0.80(+0.33%)
Aug 06, 2024 245.38 245.78 240.90 242.67 565,884 +1.15(+0.48%)
Aug 05, 2024 231.34 246.02 230.00 241.52 698,534 -5.52(-2.23%)
Aug 02, 2024 246.81 249.46 241.31 247.04 501,729 -8.06(-3.16%)
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.