CyberArk Software Ltd (CYBR) Historical Stock Data
130.64 ↑0.49 (0.38%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, CYBR is down -0.77% 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 |
|---|---|---|---|---|---|---|
| 2022-05-17 | 134.32 | 130.64 | ↓$3.68 (-2.74%) | 127.39 | 137.04 | 479.35K |
| 2022-05-16 | 132.61 | 130.15 | ↓$2.46 (-1.86%) | 129.47 | 138.32 | 525.40K |
| 2022-05-13 | 123.39 | 133.57 | ↑$10.18 (8.25%) | 122.54 | 135.00 | 0.96M |
| 2022-05-12 | 105.95 | 120.50 | ↑$14.55 (13.73%) | 100.35 | 123.43 | 1.40M |
| 2022-05-11 | 114.83 | 107.33 | ↓$7.50 (-6.53%) | 106.76 | 118.56 | 883.89K |
| 2022-05-10 | 115.43 | 116.62 | ↑$1.19 (1.03%) | 110.52 | 118.23 | 536.51K |
| 2022-05-09 | 122.57 | 112.86 | ↓$9.71 (-7.92%) | 110.71 | 124.44 | 877.93K |
| 2022-05-06 | 140.39 | 126.38 | ↓$14.01 (-9.98%) | 125.09 | 140.39 | 823.67K |
| 2022-05-05 | 153.39 | 142.41 | ↓$10.98 (-7.16%) | 140.99 | 153.80 | 420.91K |
| 2022-05-04 | 157.24 | 155.38 | ↓$1.86 (-1.18%) | 146.78 | 157.81 | 469.87K |
| 2022-05-03 | 157.64 | 156.36 | ↓$1.28 (-0.81%) | 153.69 | 158.17 | 216.47K |
| 2022-05-02 | 157.57 | 158.60 | ↑$1.03 (0.65%) | 153.66 | 158.90 | 210.72K |
| 2022-04-29 | 157.98 | 157.14 | ↓$0.84 (-0.53%) | 155.54 | 163.21 | 433.48K |
| 2022-04-28 | 157.74 | 160.57 | ↑$2.83 (1.79%) | 157.74 | 163.35 | 376.72K |
| 2022-04-27 | 159.00 | 157.50 | ↓$1.50 (-0.94%) | 155.75 | 161.54 | 265.37K |
| 2022-04-26 | 164.44 | 158.71 | ↓$5.73 (-3.48%) | 156.81 | 164.75 | 271.34K |
| 2022-04-25 | 158.59 | 164.67 | ↑$6.08 (3.83%) | 158.59 | 164.88 | 458.20K |
| 2022-04-22 | 163.27 | 160.37 | ↓$2.90 (-1.78%) | 159.75 | 165.73 | 207.60K |
| 2022-04-21 | 176.13 | 163.13 | ↓$13.00 (-7.38%) | 162.38 | 179.96 | 313.49K |
| 2022-04-20 | 175.94 | 174.87 | ↓$1.07 (-0.61%) | 170.30 | 175.94 | 270.25K |
| 2022-04-19 | 166.65 | 175.81 | ↑$9.16 (5.50%) | 166.01 | 177.06 | 434.14K |
| 2022-04-18 | 172.56 | 168.18 | ↓$4.38 (-2.54%) | 165.87 | 172.57 | 224.72K |
| 2022-04-14 | 177.64 | 172.58 | ↓$5.06 (-2.85%) | 172.52 | 177.78 | 427.44K |
| 2022-04-13 | 169.55 | 175.43 | ↑$5.88 (3.47%) | 169.55 | 178.58 | 486.14K |
| 2022-04-12 | 177.00 | 169.64 | ↓$7.36 (-4.16%) | 168.35 | 179.24 | 523.15K |
| 2022-04-11 | 164.28 | 174.26 | ↑$9.98 (6.07%) | 164.00 | 176.88 | 652.77K |
| 2022-04-08 | 165.38 | 164.03 | ↓$1.35 (-0.82%) | 163.35 | 167.88 | 238.24K |
| 2022-04-07 | 162.74 | 165.38 | ↑$2.64 (1.62%) | 162.01 | 169.41 | 297.22K |
| 2022-04-06 | 170.60 | 164.09 | ↓$6.51 (-3.82%) | 161.62 | 170.60 | 492.78K |
| 2022-04-05 | 176.75 | 173.35 | ↓$3.40 (-1.92%) | 171.92 | 176.86 | 277.23K |
Create an account or log in to view more rows.
$CYBR Awaiting buy signal..
$CYBR time will come
$CYBR Buying more on Monday lets go
$CYBR we need more volume
$CYBR this market love evrry dips let’s see
$CYBR Let’s get it
$CYBR recovery hasn’t even started yet.. imo
$CYBR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CYBR Burn burn burn
$CYBR HERE WE GO