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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 261.42 | 259.15 | ↓$2.27 (-0.87%) | 254.80 | 263.68 | 406.89K |
2024-03-13 | 262.14 | 261.42 | ↓$0.72 (-0.27%) | 258.97 | 265.00 | 340.82K |
2024-03-12 | 265.84 | 264.74 | ↓$1.10 (-0.41%) | 259.56 | 267.13 | 396.82K |
2024-03-11 | 260.38 | 263.14 | ↑$2.76 (1.06%) | 257.12 | 265.06 | 665.11K |
2024-03-08 | 263.52 | 263.78 | ↑$0.26 (0.10%) | 262.52 | 271.99 | 668.52K |
2024-03-07 | 260.81 | 262.06 | ↑$1.25 (0.48%) | 255.61 | 264.49 | 824.34K |
2024-03-06 | 264.75 | 258.51 | ↓$6.24 (-2.36%) | 256.87 | 266.49 | 718.78K |
2024-03-05 | 261.15 | 253.10 | ↓$8.05 (-3.08%) | 249.20 | 261.38 | 1.02M |
2024-03-04 | 266.93 | 264.93 | ↓$2.00 (-0.75%) | 261.62 | 267.50 | 461.04K |
2024-03-01 | 262.94 | 265.88 | ↑$2.94 (1.12%) | 262.29 | 266.07 | 410.13K |
2024-02-29 | 262.28 | 263.76 | ↑$1.48 (0.56%) | 259.36 | 264.02 | 501.06K |
2024-02-28 | 258.76 | 259.90 | ↑$1.14 (0.44%) | 256.61 | 261.68 | 329.45K |
2024-02-27 | 261.00 | 260.37 | ↓$0.63 (-0.24%) | 257.31 | 261.99 | 305.85K |
2024-02-26 | 257.78 | 257.96 | ↑$0.18 (0.07%) | 256.29 | 263.66 | 468.14K |
2024-02-23 | 252.00 | 255.91 | ↑$3.91 (1.55%) | 250.68 | 257.94 | 611.15K |
2024-02-22 | 252.54 | 251.29 | ↓$1.25 (-0.49%) | 248.31 | 256.18 | 1.17M |
2024-02-21 | 234.98 | 244.07 | ↑$9.09 (3.87%) | 223.09 | 245.91 | 1.57M |
2024-02-20 | 257.75 | 250.00 | ↓$7.75 (-3.01%) | 246.55 | 257.76 | 1.16M |
2024-02-16 | 265.00 | 260.43 | ↓$4.57 (-1.72%) | 259.41 | 265.55 | 472.30K |
2024-02-15 | 263.40 | 264.27 | ↑$0.87 (0.33%) | 258.81 | 264.68 | 570.15K |
Create an account or log in to view more rows.
$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 ?
$CYBR Ride this train. You won't regret.