Cyberark Soft Ord (NQ: CYBR )

276.52 -6.42 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 154.98 157.82 154.01 156.33 334,132 +2.54(+1.65%)
Jun 29, 2023 151.09 154.33 150.84 153.79 279,580 +2.70(+1.79%)
Jun 28, 2023 153.75 155.49 150.63 151.09 297,111 -2.90(-1.88%)
Jun 27, 2023 153.68 154.87 151.47 153.99 288,008 +1.90(+1.25%)
Jun 26, 2023 153.00 153.95 149.79 152.09 389,369 -1.08(-0.71%)
Jun 23, 2023 159.43 159.43 152.99 153.17 382,322 -6.87(-4.29%)
Jun 22, 2023 155.00 160.25 153.02 160.04 470,786 +2.83(+1.80%)
Jun 21, 2023 156.03 158.74 153.42 157.21 638,586 +0.16(+0.10%)
Jun 20, 2023 148.91 157.31 148.28 157.05 675,414 +7.53(+5.04%)
Jun 16, 2023 155.30 156.45 148.68 149.52 350,268 -4.79(-3.10%)
Jun 15, 2023 150.67 154.99 149.02 154.31 379,564 +15.61(+11.25%)
May 08, 2023 135.05 138.95 134.52 138.70 626,623 +5.82(+4.38%)
May 05, 2023 127.70 133.80 127.40 132.88 894,554 +6.99(+5.55%)
May 04, 2023 126.17 128.54 125.15 125.89 458,217 -0.25(-0.20%)
May 03, 2023 121.53 127.47 120.11 126.14 647,019 +4.47(+3.67%)
May 02, 2023 124.83 124.83 121.52 121.67 430,971 -3.26(-2.61%)
May 01, 2023 123.10 125.86 122.63 124.93 254,463 +0.33(+0.26%)
Apr 28, 2023 125.52 126.16 122.97 124.60 398,353 -2.37(-1.87%)
Apr 27, 2023 123.48 128.47 123.16 126.97 597,853 +4.53(+3.70%)
Apr 26, 2023 122.78 125.28 122.01 122.44 426,837 +0.94(+0.77%)
Apr 25, 2023 131.96 131.96 121.44 121.50 1,160,256 -14.65(-10.76%)
Apr 24, 2023 138.38 140.46 134.60 136.15 459,782 -2.72(-1.96%)
Apr 21, 2023 133.52 139.88 132.57 138.87 528,635 +7.04(+5.34%)
Apr 20, 2023 128.85 132.23 128.44 131.83 555,550 +1.42(+1.09%)
Apr 19, 2023 130.00 131.29 128.38 130.41 549,009 -1.20(-0.91%)
Apr 18, 2023 136.86 136.99 131.33 131.61 593,001 -3.54(-2.62%)
Apr 17, 2023 132.14 135.17 131.98 135.15 517,943 +2.23(+1.68%)
Apr 14, 2023 134.11 135.59 131.60 132.92 421,704 -2.27(-1.68%)
Apr 13, 2023 133.80 137.03 133.72 135.19 432,228 +2.63(+1.98%)
Apr 12, 2023 134.05 135.79 131.59 132.56 528,596 +0.14(+0.11%)
Apr 11, 2023 136.00 136.32 132.07 132.42 910,895 -5.46(-3.96%)
Apr 10, 2023 137.17 139.78 135.72 137.88 412,404 -1.25(-0.90%)
Apr 06, 2023 139.41 140.60 136.53 139.13 392,658 -1.30(-0.93%)
Apr 05, 2023 143.61 143.61 138.14 140.43 346,586 -3.86(-2.68%)
Apr 04, 2023 143.55 145.57 143.13 144.29 339,925 +0.78(+0.54%)
Apr 03, 2023 146.93 146.93 142.58 143.51 231,589 -4.47(-3.02%)
Mar 31, 2023 143.24 148.91 142.25 147.98 241,746 +5.79(+4.07%)
Mar 30, 2023 142.69 144.37 140.53 142.19 280,646 +0.70(+0.49%)
Mar 29, 2023 143.25 143.83 141.29 141.49 314,622 -0.48(-0.34%)
Mar 28, 2023 144.39 144.93 141.50 141.97 307,977 -2.45(-1.70%)
Mar 27, 2023 143.34 145.01 141.80 144.42 271,458 +0.60(+0.42%)
Mar 24, 2023 145.00 145.88 142.17 143.82 302,816 -2.12(-1.45%)
Mar 23, 2023 143.01 146.79 142.07 145.94 318,722 +4.45(+3.15%)
Mar 22, 2023 143.98 145.11 140.57 141.49 359,297 -2.37(-1.65%)
Mar 21, 2023 141.68 144.51 140.79 143.86 203,743 +2.83(+2.01%)
Mar 20, 2023 139.61 141.72 138.82 141.03 269,536 +0.67(+0.48%)
Mar 17, 2023 141.56 142.67 137.84 140.36 410,797 -2.01(-1.41%)
Mar 16, 2023 139.08 142.54 137.19 142.37 232,277 +3.01(+2.16%)
Mar 15, 2023 139.38 140.32 135.01 139.36 448,245 -2.05(-1.45%)
Mar 14, 2023 141.10 142.55 139.41 141.41 329,355 +2.39(+1.72%)
Mar 13, 2023 139.32 144.36 136.93 139.02 382,954 -0.74(-0.53%)
Mar 10, 2023 143.21 144.01 137.78 139.76 420,542 -3.99(-2.78%)
Mar 09, 2023 147.33 149.42 142.67 143.75 537,144 -4.26(-2.88%)
Mar 08, 2023 147.54 151.33 147.07 148.01 281,540 -0.43(-0.29%)
Mar 07, 2023 149.81 151.18 148.37 148.44 243,963 -1.74(-1.16%)
Mar 06, 2023 151.73 154.87 150.06 150.18 390,573 -1.27(-0.84%)
Mar 03, 2023 148.27 152.62 148.01 151.45 440,670 +3.70(+2.50%)
Mar 02, 2023 144.65 148.31 144.30 147.75 247,722 +2.80(+1.93%)
Mar 01, 2023 145.09 145.53 143.00 144.95 223,878 +0.18(+0.12%)
Feb 28, 2023 144.33 147.30 143.89 144.77 317,724 -0.73(-0.50%)
Feb 27, 2023 145.27 147.99 144.48 145.50 341,813 +1.75(+1.22%)
Feb 24, 2023 145.99 147.65 143.16 143.75 261,668 -4.77(-3.21%)
Feb 23, 2023 148.04 149.94 144.66 148.52 279,099 +0.71(+0.48%)
Feb 22, 2023 148.02 151.17 147.26 147.81 299,425 +1.63(+1.12%)
Feb 21, 2023 144.10 147.15 143.83 146.18 398,892 +0.05(+0.03%)
Feb 17, 2023 144.71 150.00 143.27 146.13 191,160 +0.09(+0.06%)
Feb 16, 2023 148.16 149.99 145.84 146.04 338,019 -5.33(-3.52%)
Feb 15, 2023 148.82 153.35 147.88 151.37 470,703 +1.86(+1.24%)
Feb 14, 2023 147.53 151.24 145.50 149.51 390,582 +1.00(+0.67%)
Feb 13, 2023 145.63 150.42 144.45 148.51 413,090 +3.41(+2.35%)
Feb 10, 2023 144.74 147.03 141.55 145.10 526,827 -0.20(-0.14%)
Feb 09, 2023 156.87 162.89 143.57 145.30 1,213,868 -3.93(-2.63%)
Feb 08, 2023 151.00 153.10 147.94 149.23 774,823 +1.21(+0.82%)
Feb 07, 2023 143.15 148.50 139.97 148.02 508,985 +5.05(+3.53%)
Feb 06, 2023 145.44 147.89 142.81 142.97 406,122 -3.04(-2.08%)
Feb 03, 2023 145.09 150.97 144.09 146.01 494,771 -2.76(-1.86%)
Feb 02, 2023 150.00 150.90 146.76 148.77 528,143 +1.92(+1.31%)
Feb 01, 2023 141.30 147.47 139.43 146.85 563,243 +5.97(+4.24%)
Jan 31, 2023 138.94 141.36 137.97 140.88 385,596 +2.92(+2.12%)
Jan 30, 2023 138.78 141.52 136.86 137.96 251,902 -1.85(-1.32%)
Jan 27, 2023 137.32 141.64 137.32 139.81 261,983 +0.99(+0.71%)
Jan 26, 2023 137.69 139.99 134.29 138.82 297,328 +3.24(+2.39%)
Jan 25, 2023 132.50 137.50 131.09 135.58 477,823 -0.55(-0.40%)
Jan 24, 2023 136.12 137.99 134.39 136.13 330,134 -0.18(-0.13%)
Jan 23, 2023 132.01 136.95 130.50 136.31 409,917 +4.70(+3.57%)
Jan 20, 2023 124.60 131.65 124.23 131.61 545,596 +7.44(+5.99%)
Jan 19, 2023 123.57 126.59 122.89 124.17 387,561 -0.03(-0.02%)
Jan 18, 2023 128.50 133.22 124.20 124.20 760,194 -3.65(-2.85%)
Jan 17, 2023 120.04 128.12 118.00 127.85 1,089,021 +7.93(+6.61%)
Jan 13, 2023 118.41 120.56 118.16 119.92 564,099 +0.25(+0.21%)
Jan 12, 2023 120.01 120.46 117.82 119.67 512,028 -1.20(-0.99%)
Jan 11, 2023 121.16 122.77 118.67 120.87 393,102 +0.57(+0.47%)
Jan 10, 2023 119.15 120.39 117.57 120.30 481,059 +1.15(+0.97%)
Jan 09, 2023 118.95 122.68 118.20 119.15 594,765 +2.28(+1.95%)
Jan 06, 2023 117.60 118.65 113.19 116.87 794,875 -1.04(-0.88%)
Jan 05, 2023 126.88 126.88 117.74 117.91 674,623 -11.36(-8.79%)
Jan 04, 2023 125.57 129.59 123.76 129.27 364,252 +2.96(+2.34%)
Jan 03, 2023 131.70 132.00 124.63 126.31 412,493 -3.34(-2.58%)
Dec 30, 2022 128.15 130.36 128.15 129.65 221,479 -0.83(-0.64%)
Dec 29, 2022 125.05 130.59 124.73 130.48 404,194 +6.45(+5.20%)
Dec 28, 2022 122.69 124.22 122.50 124.03 262,577 +0.71(+0.58%)
Dec 27, 2022 124.22 124.62 121.35 123.32 257,117 -1.03(-0.83%)
Dec 23, 2022 124.67 125.71 122.49 124.35 518,096 -1.41(-1.12%)
Dec 22, 2022 126.85 126.85 124.28 125.76 340,887 -1.92(-1.50%)
Dec 21, 2022 129.03 129.03 125.00 127.68 485,784 -1.57(-1.21%)
Dec 20, 2022 126.51 130.64 125.27 129.25 374,032 +1.62(+1.27%)
Dec 19, 2022 130.52 130.59 126.80 127.63 475,419 -4.32(-3.27%)
Dec 16, 2022 133.91 136.10 130.59 131.95 744,680 -1.33(-1.00%)
Dec 15, 2022 138.18 138.35 132.83 133.28 552,281 -7.67(-5.44%)
Dec 14, 2022 140.79 142.29 137.02 140.95 517,573 +0.02(+0.01%)
Dec 13, 2022 143.71 144.69 138.42 140.93 559,231 +3.26(+2.37%)
Dec 12, 2022 135.79 137.99 135.00 137.67 504,051 +1.80(+1.32%)
Dec 09, 2022 139.69 141.48 134.78 135.87 355,543 -4.30(-3.07%)
Dec 08, 2022 136.82 140.92 135.71 140.17 359,726 +4.21(+3.10%)
Dec 07, 2022 138.00 139.27 134.40 135.96 304,089 -1.42(-1.03%)
Dec 06, 2022 140.58 140.81 134.29 137.38 597,526 -2.71(-1.93%)
Dec 05, 2022 145.00 146.81 138.01 140.09 679,847 -7.15(-4.86%)
Dec 02, 2022 154.04 154.91 146.24 147.24 446,396 -11.01(-6.96%)
Dec 01, 2022 147.97 159.05 147.97 158.25 478,491 +9.18(+6.16%)
Nov 30, 2022 149.55 150.11 142.66 149.07 853,714 -1.82(-1.21%)
Nov 29, 2022 151.40 151.62 149.40 150.89 259,075 +0.40(+0.27%)
Nov 28, 2022 152.77 155.12 150.31 150.49 217,783 -2.54(-1.66%)
Nov 25, 2022 153.00 153.87 151.61 153.03 109,710 -0.38(-0.25%)
Nov 23, 2022 151.00 155.65 150.21 153.41 241,941 +3.21(+2.14%)
Nov 22, 2022 148.94 151.28 146.88 150.20 200,331 +0.97(+0.65%)
Nov 21, 2022 147.09 150.84 146.48 149.23 236,881 +0.33(+0.22%)
Nov 18, 2022 153.81 155.98 148.01 148.90 273,201 -0.99(-0.66%)
Nov 17, 2022 148.32 152.75 146.25 149.89 323,210 -3.29(-2.15%)
Nov 16, 2022 160.05 160.13 152.46 153.18 420,342 -9.30(-5.72%)
Nov 15, 2022 161.00 165.18 160.01 162.48 633,187 +5.10(+3.24%)
Nov 14, 2022 159.05 161.54 149.19 157.38 563,301 -2.65(-1.66%)
Nov 11, 2022 153.71 160.25 151.99 160.03 948,845 +6.33(+4.12%)
Nov 10, 2022 154.25 157.07 151.66 153.70 803,166 +8.24(+5.66%)
Nov 09, 2022 145.44 146.26 141.60 145.46 471,231 -0.54(-0.37%)
Nov 08, 2022 139.98 146.72 138.75 146.00 512,067 +7.04(+5.07%)
Nov 07, 2022 145.01 145.01 136.13 138.96 672,053 -4.59(-3.20%)
Nov 04, 2022 150.69 154.49 140.00 143.55 810,325 -6.95(-4.62%)
Nov 03, 2022 144.96 151.31 134.03 150.50 1,380,766 +14.94(+11.02%)
Nov 02, 2022 146.69 135.25 135.56 998,206 -10.81(-7.39%)
Nov 01, 2022 157.91 158.79 144.86 146.37 704,498 -10.54(-6.72%)
Oct 31, 2022 156.08 158.60 154.07 156.91 471,206 -0.06(-0.04%)
Oct 28, 2022 157.34 158.71 153.62 156.97 322,528 +0.03(+0.02%)
Oct 27, 2022 152.91 158.06 152.19 156.94 391,426 +5.15(+3.39%)
Oct 26, 2022 154.31 160.31 151.21 151.79 411,311 -4.40(-2.82%)
Oct 25, 2022 151.66 157.31 151.15 156.19 506,228 +7.42(+4.99%)
Oct 24, 2022 150.25 150.30 143.72 148.77 364,006 -1.35(-0.90%)
Oct 21, 2022 149.09 151.00 143.49 150.12 460,218 +0.60(+0.40%)
Oct 20, 2022 148.43 153.95 148.43 149.52 328,754 +0.48(+0.32%)
Oct 19, 2022 146.74 150.63 146.05 149.04 392,298 -0.56(-0.37%)
Oct 18, 2022 147.36 149.77 145.34 149.60 489,115 +6.85(+4.80%)
Oct 17, 2022 137.44 143.37 136.30 142.75 449,033 +8.24(+6.13%)
Oct 14, 2022 142.94 142.94 134.36 134.51 261,111 -5.85(-4.17%)
Oct 13, 2022 135.12 141.65 132.58 140.36 332,556 -0.13(-0.09%)
Oct 12, 2022 140.56 143.71 135.70 140.49 453,514 +0.15(+0.11%)
Oct 11, 2022 138.31 144.27 135.24 140.34 395,795 +2.36(+1.71%)
Oct 10, 2022 148.99 148.99 137.58 137.98 486,932 -11.35(-7.60%)
Oct 07, 2022 155.33 156.05 147.45 149.33 383,368 -9.54(-6.00%)
Oct 06, 2022 159.56 162.61 158.70 158.87 514,944 -1.13(-0.71%)
Oct 05, 2022 155.08 160.12 153.83 160.00 506,639 +2.94(+1.87%)
Oct 04, 2022 154.01 159.41 154.01 157.06 589,170 +8.03(+5.39%)
Oct 03, 2022 150.56 152.93 145.28 149.03 501,716 -0.91(-0.61%)
Sep 30, 2022 149.53 154.70 148.86 149.94 334,848 +0.78(+0.52%)
Sep 29, 2022 151.54 151.54 147.70 149.16 344,638 -2.83(-1.86%)
Sep 28, 2022 151.38 153.81 148.75 151.99 295,133 +1.27(+0.84%)
Sep 27, 2022 149.81 151.62 148.06 150.72 411,894 +3.69(+2.51%)
Sep 26, 2022 145.48 149.33 142.72 147.03 450,236 +0.91(+0.62%)
Sep 23, 2022 145.67 147.24 142.48 146.12 408,136 -1.77(-1.20%)
Sep 22, 2022 152.99 154.99 145.22 147.89 779,958 -7.18(-4.63%)
Sep 21, 2022 154.76 159.92 152.46 155.07 518,204 +0.96(+0.62%)
Sep 20, 2022 155.34 157.83 152.00 154.11 377,072 -1.19(-0.77%)
Sep 19, 2022 148.68 156.28 148.68 155.30 427,398 +4.11(+2.72%)
Sep 16, 2022 152.25 152.53 148.10 151.19 485,761 -2.01(-1.31%)
Sep 15, 2022 149.71 154.93 149.45 153.20 423,343 +1.63(+1.08%)
Sep 14, 2022 152.47 153.69 148.28 151.57 237,220 -0.67(-0.44%)
Sep 13, 2022 149.63 152.61 147.49 152.24 316,613 -3.34(-2.15%)
Sep 12, 2022 152.64 156.20 151.16 155.58 368,239 +2.08(+1.36%)
Sep 09, 2022 146.29 154.07 146.00 153.50 341,859 +8.14(+5.60%)
Sep 08, 2022 143.42 149.11 140.01 145.36 358,808 +2.86(+2.01%)
Sep 07, 2022 137.18 142.56 136.42 142.50 265,086 +5.25(+3.83%)
Sep 06, 2022 138.48 138.76 135.13 137.25 218,533 -0.26(-0.19%)
Sep 02, 2022 139.41 140.88 136.00 137.51 226,302 -1.22(-0.88%)
Sep 01, 2022 142.41 142.41 135.65 138.73 292,698 -5.55(-3.85%)
Aug 31, 2022 146.72 150.69 143.57 144.28 522,836 -0.91(-0.63%)
Aug 30, 2022 147.16 148.35 143.12 145.19 406,146 +0.18(+0.12%)
Aug 29, 2022 143.98 148.28 143.98 145.01 288,688 -3.24(-2.19%)
Aug 26, 2022 154.23 154.23 147.61 148.25 238,590 -5.55(-3.61%)
Aug 25, 2022 150.13 154.50 150.13 153.80 289,716 +3.67(+2.44%)
Aug 24, 2022 148.64 152.70 147.44 150.13 259,232 +1.72(+1.16%)
Aug 23, 2022 147.00 150.25 146.09 148.41 238,743 +3.21(+2.21%)
Aug 22, 2022 147.87 148.39 143.35 145.20 300,715 -5.84(-3.87%)
Aug 19, 2022 150.62 151.67 147.61 151.04 337,530 -1.54(-1.01%)
Aug 18, 2022 150.93 154.53 149.08 152.58 349,560 +1.55(+1.03%)
Aug 17, 2022 150.45 152.87 149.59 151.03 499,162 -1.84(-1.20%)
Aug 16, 2022 150.52 153.75 147.44 152.87 442,661 +2.47(+1.64%)
Aug 15, 2022 144.40 151.18 142.99 150.40 276,122 +3.32(+2.26%)
Aug 12, 2022 146.26 149.97 143.67 147.08 364,459 +1.49(+1.02%)
Aug 11, 2022 150.90 154.92 144.62 145.59 496,232 -4.15(-2.77%)
Aug 10, 2022 147.92 160.00 147.00 149.74 1,027,401 +11.29(+8.15%)
Aug 09, 2022 137.43 138.63 133.59 138.45 754,417 +0.70(+0.51%)
Aug 08, 2022 137.84 142.06 137.40 137.75 438,162 +1.31(+0.96%)
Aug 05, 2022 133.96 137.50 133.40 136.44 257,080 -0.30(-0.22%)
Aug 04, 2022 139.16 142.00 134.16 136.74 356,329 -4.39(-3.11%)
Aug 03, 2022 136.58 145.94 136.58 141.13 768,383 +7.41(+5.54%)
Aug 02, 2022 128.87 134.76 128.87 133.72 474,159 +3.59(+2.76%)
Aug 01, 2022 128.47 132.55 126.58 130.13 371,969 +0.00(+0.00%)
Jul 29, 2022 129.29 130.75 126.25 130.13 596,945 +1.05(+0.81%)
Jul 28, 2022 129.01 131.88 124.58 129.08 532,646 +0.11(+0.09%)
Jul 27, 2022 132.58 132.74 125.54 128.97 671,682 -2.16(-1.65%)
Jul 26, 2022 137.00 137.00 129.18 131.13 343,892 -6.20(-4.51%)
Jul 25, 2022 139.14 139.14 135.16 137.33 224,651 -2.39(-1.71%)
Jul 22, 2022 143.40 144.82 138.29 139.72 131,160 -3.33(-2.33%)
Jul 21, 2022 140.32 143.21 139.32 143.05 143,705 +2.55(+1.81%)
Jul 20, 2022 136.56 141.41 136.56 140.50 293,826 +5.08(+3.75%)
Jul 19, 2022 130.21 135.53 128.40 135.42 400,631 +7.23(+5.64%)
Jul 18, 2022 127.98 131.72 127.51 128.19 263,674 +1.38(+1.09%)
Jul 15, 2022 126.95 129.10 124.72 126.81 292,013 +1.20(+0.96%)
Jul 14, 2022 127.72 127.75 123.17 125.61 221,261 -2.56(-2.00%)
Jul 13, 2022 126.00 129.83 123.61 128.17 316,993 -0.69(-0.54%)
Jul 12, 2022 136.53 138.61 127.45 128.86 289,964 -6.76(-4.98%)
Jul 11, 2022 137.44 137.64 132.11 135.62 434,072 -4.01(-2.87%)
Jul 08, 2022 139.57 142.00 137.15 139.63 344,944 -2.94(-2.06%)
Jul 07, 2022 135.82 142.65 134.21 142.57 247,002 +5.78(+4.23%)
Jul 06, 2022 138.55 140.00 135.44 136.79 256,738 -0.48(-0.35%)
Jul 05, 2022 128.25 138.28 127.18 137.27 313,926 +6.44(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.