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.

DateOpenCloseChangeLowHighVolume
2022-05-17134.32130.64↓$3.68 (-2.74%)127.39137.04479.35K
2022-05-16132.61130.15↓$2.46 (-1.86%)129.47138.32525.40K
2022-05-13123.39133.57↑$10.18 (8.25%)122.54135.000.96M
2022-05-12105.95120.50↑$14.55 (13.73%)100.35123.431.40M
2022-05-11114.83107.33↓$7.50 (-6.53%)106.76118.56883.89K
2022-05-10115.43116.62↑$1.19 (1.03%)110.52118.23536.51K
2022-05-09122.57112.86↓$9.71 (-7.92%)110.71124.44877.93K
2022-05-06140.39126.38↓$14.01 (-9.98%)125.09140.39823.67K
2022-05-05153.39142.41↓$10.98 (-7.16%)140.99153.80420.91K
2022-05-04157.24155.38↓$1.86 (-1.18%)146.78157.81469.87K
2022-05-03157.64156.36↓$1.28 (-0.81%)153.69158.17216.47K
2022-05-02157.57158.60↑$1.03 (0.65%)153.66158.90210.72K
2022-04-29157.98157.14↓$0.84 (-0.53%)155.54163.21433.48K
2022-04-28157.74160.57↑$2.83 (1.79%)157.74163.35376.72K
2022-04-27159.00157.50↓$1.50 (-0.94%)155.75161.54265.37K
2022-04-26164.44158.71↓$5.73 (-3.48%)156.81164.75271.34K
2022-04-25158.59164.67↑$6.08 (3.83%)158.59164.88458.20K
2022-04-22163.27160.37↓$2.90 (-1.78%)159.75165.73207.60K
2022-04-21176.13163.13↓$13.00 (-7.38%)162.38179.96313.49K
2022-04-20175.94174.87↓$1.07 (-0.61%)170.30175.94270.25K
2022-04-19166.65175.81↑$9.16 (5.50%)166.01177.06434.14K
2022-04-18172.56168.18↓$4.38 (-2.54%)165.87172.57224.72K
2022-04-14177.64172.58↓$5.06 (-2.85%)172.52177.78427.44K
2022-04-13169.55175.43↑$5.88 (3.47%)169.55178.58486.14K
2022-04-12177.00169.64↓$7.36 (-4.16%)168.35179.24523.15K
2022-04-11164.28174.26↑$9.98 (6.07%)164.00176.88652.77K
2022-04-08165.38164.03↓$1.35 (-0.82%)163.35167.88238.24K
2022-04-07162.74165.38↑$2.64 (1.62%)162.01169.41297.22K
2022-04-06170.60164.09↓$6.51 (-3.82%)161.62170.60492.78K
2022-04-05176.75173.35↓$3.40 (-1.92%)171.92176.86277.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$CYBR this market love evrry dips let’s see

0 Like Report
SayMyName

$CYBR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report