CyberArk Software Ltd (CYBR) Historical Stock Data
319.73 ↓9.42 (-2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYBR is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 329.15 | 319.73 | ↓$9.42 (-2.86%) | 318.90 | 329.97 | 358.13K |
| 2024-11-21 | 317.30 | 329.15 | ↑$11.85 (3.73%) | 317.30 | 332.05 | 687.40K |
| 2024-11-20 | 317.99 | 316.90 | ↓$1.09 (-0.34%) | 311.35 | 318.64 | 382.72K |
| 2024-11-19 | 302.68 | 315.00 | ↑$12.32 (4.07%) | 300.46 | 315.56 | 481.49K |
| 2024-11-18 | 304.90 | 305.74 | ↑$0.84 (0.28%) | 300.11 | 309.00 | 601.50K |
| 2024-11-15 | 300.00 | 305.27 | ↑$5.27 (1.76%) | 291.52 | 306.94 | 691.82K |
| 2024-11-14 | 297.17 | 301.28 | ↑$4.11 (1.38%) | 295.05 | 310.92 | 882.56K |
| 2024-11-13 | 304.00 | 291.61 | ↓$12.39 (-4.08%) | 291.20 | 318.16 | 1.54M |
| 2024-11-12 | 293.44 | 300.76 | ↑$7.32 (2.49%) | 288.00 | 301.17 | 875.12K |
| 2024-11-11 | 302.41 | 294.56 | ↓$7.85 (-2.60%) | 293.14 | 303.35 | 804.04K |
| 2024-11-08 | 296.39 | 294.61 | ↓$1.78 (-0.60%) | 291.34 | 296.39 | 337.84K |
| 2024-11-07 | 296.39 | 296.20 | ↓$0.19 (-0.06%) | 293.21 | 301.19 | 366.21K |
| 2024-11-06 | 288.52 | 294.45 | ↑$5.93 (2.06%) | 287.40 | 295.64 | 339.56K |
| 2024-11-05 | 275.22 | 280.19 | ↑$4.97 (1.81%) | 273.36 | 281.60 | 326.05K |
| 2024-11-04 | 276.04 | 274.10 | ↓$1.94 (-0.70%) | 271.68 | 278.93 | 506.45K |
| 2024-11-01 | 276.54 | 276.16 | ↓$0.38 (-0.14%) | 273.37 | 281.13 | 273.89K |
| 2024-10-31 | 281.73 | 276.52 | ↓$5.21 (-1.85%) | 274.63 | 284.00 | 649.31K |
| 2024-10-30 | 284.13 | 282.94 | ↓$1.19 (-0.42%) | 278.54 | 285.12 | 322.32K |
| 2024-10-29 | 288.19 | 285.73 | ↓$2.46 (-0.85%) | 282.50 | 289.21 | 697.35K |
| 2024-10-28 | 293.55 | 287.75 | ↓$5.80 (-1.98%) | 287.41 | 295.41 | 366.06K |
| 2024-10-25 | 294.55 | 290.04 | ↓$4.51 (-1.53%) | 289.01 | 300.86 | 210.06K |
| 2024-10-24 | 293.88 | 293.46 | ↓$0.42 (-0.14%) | 289.68 | 296.75 | 170.45K |
| 2024-10-23 | 295.02 | 288.94 | ↓$6.08 (-2.06%) | 287.17 | 297.13 | 351.77K |
| 2024-10-22 | 299.00 | 299.50 | ↑$0.50 (0.17%) | 297.76 | 304.60 | 243.73K |
| 2024-10-21 | 297.21 | 300.06 | ↑$2.85 (0.96%) | 296.85 | 303.12 | 1.22M |
| 2024-10-18 | 299.77 | 299.98 | ↑$0.21 (0.07%) | 298.39 | 308.63 | 443.97K |
| 2024-10-17 | 295.14 | 295.65 | ↑$0.51 (0.17%) | 291.13 | 298.76 | 234.56K |
| 2024-10-16 | 292.68 | 294.16 | ↑$1.48 (0.51%) | 291.83 | 299.50 | 282.76K |
| 2024-10-15 | 294.42 | 293.13 | ↓$1.29 (-0.44%) | 291.31 | 296.91 | 268.24K |
| 2024-10-14 | 297.36 | 294.47 | ↓$2.89 (-0.97%) | 292.86 | 298.44 | 236.12K |
Create an account or log in to view more rows.
$CYBR how low can she go
$CYBR we all speculate but nobody knows what going to happen.
$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