Cyberark Soft Ord (NQ: CYBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	128.37	129.86	126.28	126.54	353,262	-0.93(-0.73%)
May 27, 2021	128.15	129.18	125.37	127.47	583,652	-0.83(-0.65%)
May 26, 2021	127.97	132.16	127.56	128.30	403,522	+1.84(+1.46%)
May 25, 2021	128.15	129.79	125.80	126.46	419,484	+0.17(+0.13%)
May 24, 2021	126.70	128.32	125.75	126.29	257,757	+0.29(+0.23%)
May 21, 2021	126.00	127.21	124.39	126.00	333,371	+1.83(+1.47%)
May 20, 2021	122.25	125.77	121.67	124.17	330,726	+3.46(+2.87%)
May 19, 2021	116.48	120.87	116.48	120.71	289,169	+0.86(+0.72%)
May 18, 2021	118.00	122.56	116.60	119.85	513,015	+3.54(+3.04%)
May 17, 2021	120.44	121.92	114.65	116.31	576,412	-5.19(-4.27%)
May 14, 2021	117.00	123.23	116.55	121.50	508,015	+4.68(+4.01%)
May 13, 2021	119.91	123.08	115.50	116.82	595,307	-1.56(-1.32%)
May 12, 2021	119.41	120.98	118.01	118.38	575,208	-3.64(-2.98%)
May 11, 2021	116.64	124.35	115.84	122.02	709,169	+2.27(+1.90%)
May 10, 2021	120.57	120.57	116.51	119.75	497,464	-0.48(-0.40%)
May 07, 2021	118.19	121.60	117.15	120.23	929,496	+4.23(+3.65%)
May 06, 2021	119.00	119.44	113.34	116.00	993,367	-3.17(-2.66%)
May 05, 2021	131.00	131.00	118.30	119.17	2,021,309	-15.81(-11.71%)
May 04, 2021	136.78	137.88	132.50	134.98	902,168	-3.99(-2.87%)
May 03, 2021	141.81	142.00	138.66	138.97	319,514	-1.53(-1.09%)
Apr 30, 2021	141.04	144.11	140.00	140.50	397,800	-2.08(-1.46%)
Apr 29, 2021	148.30	148.30	141.62	142.58	458,801	-4.15(-2.83%)
Apr 28, 2021	151.00	151.85	146.03	146.73	456,574	-3.95(-2.62%)
Apr 27, 2021	153.07	154.37	148.94	150.68	280,550	-3.12(-2.03%)
Apr 26, 2021	146.79	154.20	145.20	153.80	554,104	+10.56(+7.37%)
Apr 23, 2021	145.09	146.12	140.42	143.24	390,400	-1.78(-1.23%)
Apr 22, 2021	144.65	148.78	144.27	145.02	409,494	+0.91(+0.63%)
Apr 21, 2021	140.62	144.97	139.61	144.11	396,318	+2.17(+1.53%)
Apr 20, 2021	146.20	147.39	141.27	141.94	368,850	-5.55(-3.76%)
Apr 19, 2021	145.20	147.69	144.15	147.49	535,566	+1.04(+0.71%)
Apr 16, 2021	146.64	149.73	145.13	146.45	736,600	+0.07(+0.05%)
Apr 15, 2021	142.89	146.71	142.89	146.38	261,002	+4.14(+2.91%)
Apr 14, 2021	143.96	148.16	141.74	142.24	646,820	-1.01(-0.71%)
Apr 13, 2021	139.79	143.67	138.18	143.25	780,135	+4.34(+3.12%)
Apr 12, 2021	133.55	140.16	133.41	138.91	613,660	+3.16(+2.33%)
Apr 09, 2021	134.13	135.89	131.05	135.75	409,700	+1.30(+0.97%)
Apr 08, 2021	134.76	135.94	133.18	134.45	305,569	+1.11(+0.83%)
Apr 07, 2021	139.51	139.51	132.55	133.34	812,398	-2.22(-1.64%)
Apr 06, 2021	133.23	137.40	132.88	135.56	356,410	+1.85(+1.38%)
Apr 05, 2021	133.00	133.91	132.00	133.71	200,028	+1.71(+1.30%)
Apr 01, 2021	131.70	136.32	131.46	132.00	302,500	+2.66(+2.06%)
Mar 31, 2021	128.56	130.66	126.29	129.34	264,706	+1.99(+1.56%)
Mar 30, 2021	127.50	129.07	125.15	127.35	467,488	+0.09(+0.07%)
Mar 29, 2021	132.10	132.26	127.18	127.26	419,366	-5.06(-3.82%)
Mar 26, 2021	130.38	134.47	129.24	132.32	339,600	+1.45(+1.11%)
Mar 25, 2021	133.38	134.61	129.89	130.87	641,477	-3.60(-2.68%)
Mar 24, 2021	139.22	139.41	134.25	134.47	206,396	-4.85(-3.48%)
Mar 23, 2021	141.37	141.43	138.79	139.32	220,650	-1.09(-0.78%)
Mar 22, 2021	137.54	141.47	137.54	140.41	231,638	+3.18(+2.32%)
Mar 19, 2021	137.23	140.36	136.75	137.23	395,700	+0.72(+0.53%)
Mar 18, 2021	140.02	141.54	135.78	136.51	321,930	-5.97(-4.19%)
Mar 17, 2021	142.20	143.98	138.55	142.48	259,970	-0.58(-0.41%)
Mar 16, 2021	147.58	148.75	141.66	143.06	419,455	-1.76(-1.22%)
Mar 15, 2021	144.90	145.95	142.78	144.82	317,259	-0.45(-0.31%)
Mar 12, 2021	145.28	147.30	142.70	145.27	332,500	-2.98(-2.01%)
Mar 11, 2021	146.92	150.11	145.97	148.25	390,282	+6.47(+4.56%)
Mar 10, 2021	148.75	150.35	140.01	141.78	778,947	-4.63(-3.16%)
Mar 09, 2021	139.55	147.49	138.46	146.41	1,164,157	+10.63(+7.83%)
Mar 08, 2021	137.60	141.49	135.64	135.78	545,855	-1.36(-0.99%)
Mar 05, 2021	142.00	142.51	133.45	137.14	691,900	-2.58(-1.85%)
Mar 04, 2021	146.61	148.54	137.52	139.72	715,028	-8.86(-5.96%)
Mar 03, 2021	150.14	150.72	146.06	148.58	855,209	+0.78(+0.53%)
Mar 02, 2021	152.13	152.74	147.68	147.80	671,890	-4.10(-2.70%)

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.