Cyberark Soft Ord (NQ: CYBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	261.45	261.45	254.27	256.38	311,357	-0.02(-0.01%)
Jul 30, 2024	261.55	262.22	253.89	256.40	296,096	-2.05(-0.79%)
Jul 29, 2024	259.45	261.51	256.39	258.45	256,004	+0.77(+0.30%)
Jul 26, 2024	260.60	261.10	255.10	257.68	222,606	+0.82(+0.32%)
Jul 25, 2024	259.40	259.40	249.05	256.86	482,089	-1.27(-0.49%)
Jul 24, 2024	262.00	265.25	257.72	258.13	235,606	-6.66(-2.52%)
Jul 23, 2024	263.59	268.75	262.01	264.79	321,503	+1.97(+0.75%)
Jul 22, 2024	261.28	266.57	259.41	262.82	454,856	+3.19(+1.23%)
Jul 19, 2024	263.61	264.35	257.15	259.63	499,130	-2.18(-0.83%)
Jul 18, 2024	269.01	269.01	257.76	261.81	742,959	-5.83(-2.18%)
Jul 17, 2024	271.22	272.52	264.39	267.64	439,682	-8.46(-3.06%)
Jul 16, 2024	277.04	284.10	274.32	276.10	373,144	+0.79(+0.29%)
Jul 15, 2024	272.20	277.59	271.12	275.31	554,264	+5.40(+2.00%)
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%)

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.