CyberArk Software Ltd (CYBR) Historical Stock Data

258.13 ↓6.66 (-2.52%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CYBR is down -0.08% a day on average. There have been 16 days where CyberArk Software Ltd closed green and 14 days where CYBR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-24262.00258.13↓$3.87 (-1.48%)257.72265.25235.61K
2024-07-23263.59264.79↑$1.20 (0.46%)262.01268.75321.50K
2024-07-22261.28262.82↑$1.54 (0.59%)259.41266.57454.86K
2024-07-19263.61259.63↓$3.98 (-1.51%)257.15264.35499.13K
2024-07-18269.01261.81↓$7.20 (-2.68%)257.76269.01741.56K
2024-07-17271.22267.64↓$3.58 (-1.32%)264.39272.52439.68K
2024-07-16277.04276.10↓$0.94 (-0.34%)274.32284.10373.15K
2024-07-15272.20275.31↑$3.11 (1.14%)271.12277.59554.26K
2024-07-12269.80269.91↑$0.11 (0.04%)269.16277.13488.29K
2024-07-11273.03269.22↓$3.81 (-1.40%)269.02278.00450.33K
2024-07-10270.90271.26↑$0.36 (0.13%)266.01272.00369.64K
2024-07-09272.64269.79↓$2.85 (-1.05%)264.19274.14450.38K
2024-07-08275.00273.39↓$1.61 (-0.59%)270.66275.85361.01K
2024-07-05271.28274.32↑$3.04 (1.12%)270.52274.64341.27K
2024-07-03270.59271.08↑$0.49 (0.18%)269.22274.34287.85K
2024-07-02269.00270.65↑$1.65 (0.61%)266.33271.32277.10K
2024-07-01272.90269.67↓$3.23 (-1.18%)265.98273.00718.14K
2024-06-28271.43273.42↑$1.99 (0.73%)270.00273.86499.09K
2024-06-27264.42270.40↑$5.98 (2.26%)264.07271.47727.63K
2024-06-26262.31262.79↑$0.48 (0.18%)259.68264.24468.69K
2024-06-25263.03262.75↓$0.28 (-0.11%)259.73263.71420.51K
2024-06-24256.21261.34↑$5.13 (2.00%)254.15263.84533.05K
2024-06-21256.72258.00↑$1.28 (0.50%)251.34258.15781.54K
2024-06-20254.64256.56↑$1.92 (0.75%)252.18257.36546.93K
2024-06-18253.62255.05↑$1.43 (0.56%)252.96257.63499.56K
2024-06-17254.34253.65↓$0.69 (-0.27%)251.07255.29415.22K
2024-06-14253.93252.33↓$1.60 (-0.63%)248.55254.72755.55K
2024-06-13251.81251.79↓$0.02 (-0.01%)247.33253.79483.31K
2024-06-12249.91250.77↑$0.86 (0.34%)248.30253.62454.67K
2024-06-11251.00247.25↓$3.75 (-1.49%)245.01252.12463.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$CYBR we all speculate but nobody knows what going to happen.

0 Like Report
145zip

$CYBR volume = money

0 Like Report