CyberArk Software Ltd (CYBR) Historical Stock Data

265.63 ↑2.45 (0.93%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CYBR is down -0.19% a day on average. There have been 13 days where CyberArk Software Ltd closed green and 17 days where CYBR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28265.74265.63↓$0.11 (-0.04%)263.81271.62318.10K
2024-03-27266.00263.18↓$2.82 (-1.06%)260.67267.47308.72K
2024-03-26267.17263.49↓$3.68 (-1.38%)263.30269.17311.20K
2024-03-25266.33265.30↓$1.03 (-0.39%)264.90269.41205.08K
2024-03-22270.05268.14↓$1.91 (-0.71%)264.54271.75307.58K
2024-03-21270.40270.12↓$0.28 (-0.10%)268.02277.97551.55K
2024-03-20264.46265.62↑$1.16 (0.44%)261.26266.62480.98K
2024-03-19257.46261.86↑$4.40 (1.71%)254.39264.31327.68K
2024-03-18260.00260.92↑$0.92 (0.35%)257.75263.06364K
2024-03-15261.00258.98↓$2.02 (-0.77%)253.13261.00571.65K
2024-03-14261.42259.15↓$2.27 (-0.87%)254.80263.68406.89K
2024-03-13262.14261.42↓$0.72 (-0.27%)258.97265.00340.82K
2024-03-12265.84264.74↓$1.10 (-0.41%)259.56267.13396.82K
2024-03-11260.38263.14↑$2.76 (1.06%)257.12265.06665.11K
2024-03-08263.52263.78↑$0.26 (0.10%)262.52271.99668.52K
2024-03-07260.81262.06↑$1.25 (0.48%)255.61264.49824.34K
2024-03-06264.75258.51↓$6.24 (-2.36%)256.87266.49718.78K
2024-03-05261.15253.10↓$8.05 (-3.08%)249.20261.381.02M
2024-03-04266.93264.93↓$2.00 (-0.75%)261.62267.50461.04K
2024-03-01262.94265.88↑$2.94 (1.12%)262.29266.07410.13K
2024-02-29262.28263.76↑$1.48 (0.56%)259.36264.02501.06K
2024-02-28258.76259.90↑$1.14 (0.44%)256.61261.68329.45K
2024-02-27261.00260.37↓$0.63 (-0.24%)257.31261.99305.85K
2024-02-26257.78257.96↑$0.18 (0.07%)256.29263.66468.14K
2024-02-23252.00255.91↑$3.91 (1.55%)250.68257.94611.15K
2024-02-22252.54251.29↓$1.25 (-0.49%)248.31256.181.17M
2024-02-21234.98244.07↑$9.09 (3.87%)223.09245.911.57M
2024-02-20257.75250.00↓$7.75 (-3.01%)246.55257.761.16M
2024-02-16265.00260.43↓$4.57 (-1.72%)259.41265.55472.30K
2024-02-15263.40264.27↑$0.87 (0.33%)258.81264.68570.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CYBR volume = money

0 Like Report