CyberArk Software Ltd (CYBR) Historical Stock Data
242.60 ↓2.47 (-1.01%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CYBR is down -0.36% a day on average. There have been 10 days where CyberArk Software Ltd closed green and 20 days where CYBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 246.77 | 242.60 | ↓$4.17 (-1.69%) | 242.56 | 248.86 | 340.25K |
| 2024-04-25 | 238.83 | 245.07 | ↑$6.24 (2.61%) | 237.11 | 246.20 | 323.32K |
| 2024-04-24 | 246.49 | 244.53 | ↓$1.96 (-0.80%) | 244.07 | 250.48 | 579.98K |
| 2024-04-23 | 235.10 | 240.11 | ↑$5.01 (2.13%) | 235.10 | 242.61 | 508.38K |
| 2024-04-22 | 235.06 | 234.66 | ↓$0.40 (-0.17%) | 230.38 | 236.34 | 275.41K |
| 2024-04-19 | 235.97 | 233.71 | ↓$2.26 (-0.96%) | 232.26 | 237.19 | 437.75K |
| 2024-04-18 | 238.27 | 237.09 | ↓$1.18 (-0.50%) | 234.66 | 241.04 | 265.98K |
| 2024-04-17 | 241.82 | 235.98 | ↓$5.84 (-2.42%) | 234.06 | 241.82 | 421.39K |
| 2024-04-16 | 239.93 | 239.97 | ↑$0.04 (0.02%) | 237.50 | 241.81 | 267.09K |
| 2024-04-15 | 248.28 | 239.94 | ↓$8.34 (-3.36%) | 238.04 | 248.30 | 668.99K |
| 2024-04-12 | 250.59 | 248.43 | ↓$2.16 (-0.86%) | 245.51 | 251.58 | 441.57K |
| 2024-04-11 | 255.00 | 253.90 | ↓$1.10 (-0.43%) | 248.52 | 255.10 | 417.50K |
| 2024-04-10 | 254.61 | 253.28 | ↓$1.33 (-0.52%) | 252.04 | 257.37 | 465.33K |
| 2024-04-09 | 261.97 | 259.99 | ↓$1.98 (-0.76%) | 257.51 | 262.85 | 249.32K |
| 2024-04-08 | 258.92 | 259.27 | ↑$0.35 (0.14%) | 255.00 | 262.00 | 280.89K |
| 2024-04-05 | 256.70 | 257.51 | ↑$0.81 (0.32%) | 256.56 | 260.63 | 348.71K |
| 2024-04-04 | 265.00 | 256.44 | ↓$8.56 (-3.23%) | 256.10 | 267.52 | 346.75K |
| 2024-04-03 | 262.15 | 262.41 | ↑$0.26 (0.10%) | 259.67 | 265.62 | 285.97K |
| 2024-04-02 | 258.24 | 263.12 | ↑$4.88 (1.89%) | 257.30 | 263.24 | 328.01K |
| 2024-04-01 | 264.99 | 264.25 | ↓$0.74 (-0.28%) | 258.43 | 265.63 | 358.12K |
| 2024-03-28 | 265.74 | 265.63 | ↓$0.11 (-0.04%) | 263.81 | 271.62 | 318.10K |
| 2024-03-27 | 266.00 | 263.18 | ↓$2.82 (-1.06%) | 260.67 | 267.47 | 308.72K |
| 2024-03-26 | 267.17 | 263.49 | ↓$3.68 (-1.38%) | 263.30 | 269.17 | 311.20K |
| 2024-03-25 | 266.33 | 265.30 | ↓$1.03 (-0.39%) | 264.90 | 269.41 | 205.08K |
| 2024-03-22 | 270.05 | 268.14 | ↓$1.91 (-0.71%) | 264.54 | 271.75 | 307.58K |
| 2024-03-21 | 270.40 | 270.12 | ↓$0.28 (-0.10%) | 268.02 | 277.97 | 551.55K |
| 2024-03-20 | 264.46 | 265.62 | ↑$1.16 (0.44%) | 261.26 | 266.62 | 480.98K |
| 2024-03-19 | 257.46 | 261.86 | ↑$4.40 (1.71%) | 254.39 | 264.31 | 327.68K |
| 2024-03-18 | 260.00 | 260.92 | ↑$0.92 (0.35%) | 257.75 | 263.06 | 364K |
| 2024-03-15 | 261.00 | 258.98 | ↓$2.02 (-0.77%) | 253.13 | 261.00 | 571.65K |
Create an account or log in to view more rows.
$CYBR we all speculate but nobody knows what going to happen.
$CYBR volume = money
$CYBR BOUGHT TODAY!
$CYBR what happened
$CYBR HOLDING LONG AND STRONG!!!
$CYBR lol who sold
$CYBR rip and dip today bulls
$CYBR come to papa
$CYBR LOL
$CYBR why spike ?