Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberark Soft Ord (NQ: CYBR )

285.79 +1.60 (+0.56%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 281.00 287.51 281.00 284.19 374,509 +3.57(+1.27%)
Sep 20, 2024 273.38 281.31 272.79 280.62 543,968 +9.39(+3.46%)
Sep 19, 2024 273.52 275.44 270.32 271.23 424,891 +3.19(+1.19%)
Sep 18, 2024 272.57 273.21 267.18 268.04 389,788 -4.88(-1.79%)
Sep 17, 2024 273.50 275.96 271.43 272.92 229,679 -0.48(-0.18%)
Sep 16, 2024 271.53 273.99 266.64 273.40 660,417 +1.87(+0.69%)
Sep 13, 2024 273.00 276.84 271.40 271.53 266,768 -1.22(-0.45%)
Sep 12, 2024 269.20 274.09 267.92 272.75 471,914 +7.02(+2.64%)
Sep 11, 2024 259.08 267.78 259.08 265.73 383,528 +4.77(+1.83%)
Sep 10, 2024 262.52 262.52 254.43 260.96 367,165 +1.04(+0.40%)
Sep 09, 2024 267.79 268.11 257.24 259.92 630,661 -4.92(-1.86%)
Sep 06, 2024 268.81 269.53 261.32 264.84 583,506 -4.66(-1.73%)
Sep 05, 2024 275.11 276.92 267.00 269.50 704,725 -7.44(-2.69%)
Sep 04, 2024 277.23 279.62 272.84 276.94 356,206 -3.17(-1.13%)
Sep 03, 2024 285.40 288.22 279.75 280.11 532,516 -6.63(-2.31%)
Aug 30, 2024 287.77 290.21 283.40 286.74 385,631 +0.23(+0.08%)
Aug 29, 2024 282.99 293.31 282.99 286.51 884,285 +6.56(+2.34%)
Aug 28, 2024 281.96 284.03 277.15 279.95 349,122 -1.92(-0.68%)
Aug 27, 2024 278.67 283.57 278.67 281.87 308,797 +1.37(+0.49%)
Aug 26, 2024 280.14 283.35 278.63 280.50 341,557 +0.62(+0.22%)
Aug 23, 2024 280.51 281.06 276.43 279.88 227,198 -0.76(-0.27%)
Aug 22, 2024 283.38 285.61 279.53 280.64 233,827 -0.92(-0.33%)
Aug 21, 2024 279.59 283.11 277.63 281.56 253,813 +0.98(+0.35%)
Aug 20, 2024 283.00 289.50 279.63 280.58 370,694 -0.83(-0.29%)
Aug 19, 2024 280.00 282.34 278.49 281.41 395,661 +1.40(+0.50%)
Aug 16, 2024 276.97 281.15 276.40 280.01 404,286 +3.61(+1.31%)
Aug 15, 2024 278.00 279.55 272.03 276.40 419,810 +0.85(+0.31%)
Aug 14, 2024 272.60 276.86 270.97 275.55 358,745 +3.99(+1.47%)
Aug 13, 2024 274.00 276.45 270.27 271.56 534,638 +0.66(+0.24%)
Aug 12, 2024 274.00 274.91 267.83 270.90 401,264 -2.82(-1.03%)
Aug 09, 2024 265.00 274.67 263.78 273.72 934,482 +10.13(+3.84%)
Aug 08, 2024 257.99 271.49 256.50 263.59 1,246,808 +20.12(+8.26%)
Aug 07, 2024 252.08 253.68 242.46 243.47 698,008 +0.80(+0.33%)
Aug 06, 2024 245.38 245.78 240.90 242.67 565,884 +1.15(+0.48%)
Aug 05, 2024 231.34 246.02 230.00 241.52 698,534 -5.52(-2.23%)
Aug 02, 2024 246.81 249.46 241.31 247.04 501,729 -8.06(-3.16%)
Aug 01, 2024 257.52 258.88 250.74 255.10 456,627 -1.28(-0.50%)
Jul 31, 2024 261.45 261.45 254.27 256.38 311,357 -0.02(-0.01%)
Jul 30, 2024 261.55 262.22 253.89 256.40 296,096 -2.05(-0.79%)
Jul 29, 2024 259.45 261.51 256.39 258.45 256,004 +0.77(+0.30%)
Jul 26, 2024 260.60 261.10 255.10 257.68 222,606 +0.82(+0.32%)
Jul 25, 2024 259.40 259.40 249.05 256.86 482,089 -1.27(-0.49%)
Jul 24, 2024 262.00 265.25 257.72 258.13 235,606 -6.66(-2.52%)
Jul 23, 2024 263.59 268.75 262.01 264.79 321,503 +1.97(+0.75%)
Jul 22, 2024 261.28 266.57 259.41 262.82 454,856 +3.19(+1.23%)
Jul 19, 2024 263.61 264.35 257.15 259.63 499,130 -2.18(-0.83%)
Jul 18, 2024 269.01 269.01 257.76 261.81 742,959 -5.83(-2.18%)
Jul 17, 2024 271.22 272.52 264.39 267.64 439,682 -8.46(-3.06%)
Jul 16, 2024 277.04 284.10 274.32 276.10 373,144 +0.79(+0.29%)
Jul 15, 2024 272.20 277.59 271.12 275.31 554,264 +5.40(+2.00%)
Jul 12, 2024 269.80 277.13 269.16 269.91 488,289 +0.69(+0.26%)
Jul 11, 2024 273.03 278.00 269.02 269.22 450,325 -2.04(-0.75%)
Jul 10, 2024 270.90 272.00 266.01 271.26 369,638 +1.47(+0.54%)
Jul 09, 2024 272.64 274.14 264.19 269.79 450,376 -3.60(-1.32%)
Jul 08, 2024 275.00 275.85 270.66 273.39 361,007 -0.93(-0.34%)
Jul 05, 2024 271.28 274.64 270.52 274.32 341,386 +3.24(+1.20%)
Jul 03, 2024 270.59 274.34 269.22 271.08 287,845 +0.43(+0.16%)
Jul 02, 2024 269.00 271.32 266.33 270.65 277,099 +0.98(+0.36%)
Jul 01, 2024 272.90 273.00 265.98 269.67 718,135 -3.75(-1.37%)
Jun 28, 2024 271.43 273.86 270.00 273.42 499,116 +3.02(+1.12%)
Jun 27, 2024 264.42 271.47 264.06 270.40 727,627 +7.61(+2.90%)
Jun 26, 2024 262.31 264.24 259.68 262.79 468,686 +0.04(+0.02%)
Jun 25, 2024 263.03 263.71 259.73 262.75 420,495 +1.41(+0.54%)
Jun 24, 2024 256.21 263.84 254.15 261.34 533,034 +3.34(+1.29%)
Jun 21, 2024 256.72 258.15 251.34 258.00 781,558 +1.44(+0.56%)
Jun 20, 2024 254.64 257.36 252.18 256.56 546,929 +1.51(+0.59%)
Jun 18, 2024 253.62 257.63 252.96 255.05 499,561 +1.40(+0.55%)
Jun 17, 2024 254.34 255.29 251.07 253.65 415,213 +1.32(+0.52%)
Jun 14, 2024 253.93 254.72 248.55 252.33 755,576 +0.54(+0.21%)
Jun 13, 2024 251.81 253.79 247.33 251.79 483,310 +1.02(+0.41%)
Jun 12, 2024 249.91 253.62 248.30 250.77 454,668 +3.52(+1.42%)
Jun 11, 2024 251.00 252.12 245.01 247.25 463,883 -5.21(-2.06%)
Jun 10, 2024 239.18 254.12 239.01 252.46 978,438 +12.49(+5.20%)
Jun 07, 2024 237.84 242.00 235.00 239.97 384,512 +2.13(+0.90%)
Jun 06, 2024 237.40 240.94 236.01 237.84 639,324 +0.46(+0.19%)
Jun 05, 2024 232.65 239.22 231.13 237.38 657,847 +8.09(+3.53%)
Jun 04, 2024 230.32 231.00 228.10 229.29 327,253 -0.61(-0.26%)
Jun 03, 2024 230.35 232.00 225.88 229.90 1,102,868 +0.65(+0.28%)
May 31, 2024 226.96 229.73 223.41 229.25 557,459 +3.67(+1.63%)
May 30, 2024 231.29 231.29 224.71 225.58 547,526 -7.96(-3.41%)
May 29, 2024 234.95 238.00 233.08 233.54 521,978 -4.09(-1.72%)
May 28, 2024 241.70 241.70 234.71 237.63 335,961 -3.90(-1.61%)
May 24, 2024 240.64 244.28 239.48 241.53 308,549 +1.67(+0.70%)
May 23, 2024 247.07 248.99 238.71 239.86 346,375 -4.66(-1.91%)
May 22, 2024 248.00 249.48 240.35 244.52 377,331 -1.32(-0.54%)
May 21, 2024 245.32 252.74 243.99 245.84 731,063 -3.86(-1.55%)
May 20, 2024 242.44 249.96 242.10 249.70 1,115,889 +3.37(+1.37%)
May 17, 2024 245.07 249.70 245.07 246.33 545,372 +1.60(+0.65%)
May 16, 2024 243.58 247.07 241.97 244.73 338,886 +1.23(+0.51%)
May 15, 2024 242.50 246.11 241.13 243.50 580,033 +5.20(+2.18%)
May 14, 2024 234.57 239.56 234.57 238.30 680,059 +4.28(+1.83%)
May 13, 2024 233.98 236.17 231.93 234.02 237,076 +0.45(+0.19%)
May 10, 2024 233.94 237.30 232.18 233.57 294,498 +0.22(+0.09%)
May 09, 2024 234.48 235.41 230.18 233.35 328,327 -1.53(-0.65%)
May 08, 2024 235.73 235.85 232.22 234.88 556,170 -2.59(-1.09%)
May 07, 2024 233.84 239.05 232.60 237.47 515,226 +1.83(+0.78%)
May 06, 2024 228.26 239.08 228.24 235.64 725,309 +8.32(+3.66%)
May 03, 2024 235.37 236.68 224.61 227.32 768,897 -6.22(-2.66%)
May 02, 2024 226.87 247.34 225.50 233.54 1,152,223 -3.80(-1.60%)
May 01, 2024 239.06 241.74 235.27 237.34 729,004 -1.91(-0.80%)
Apr 30, 2024 242.13 244.58 237.92 239.25 544,016 -4.32(-1.77%)
Apr 29, 2024 246.32 248.00 242.00 243.57 512,178 +0.97(+0.40%)
Apr 26, 2024 246.77 248.86 242.56 242.60 340,247 -2.47(-1.01%)
Apr 25, 2024 238.83 246.20 237.10 245.07 323,315 +0.54(+0.22%)
Apr 24, 2024 246.49 250.48 244.07 244.53 579,982 +4.42(+1.84%)
Apr 23, 2024 235.10 242.61 235.10 240.11 508,377 +5.45(+2.32%)
Apr 22, 2024 235.06 236.34 230.38 234.66 275,411 +0.95(+0.41%)
Apr 19, 2024 235.97 237.19 232.26 233.71 437,750 -3.38(-1.43%)
Apr 18, 2024 238.27 241.04 234.66 237.09 265,979 +1.11(+0.47%)
Apr 17, 2024 241.82 241.82 234.06 235.98 421,386 -3.99(-1.66%)
Apr 16, 2024 239.93 241.81 237.50 239.97 267,094 +0.03(+0.01%)
Apr 15, 2024 248.28 248.30 238.04 239.94 668,969 -8.49(-3.42%)
Apr 12, 2024 250.59 251.58 245.50 248.43 441,765 -5.47(-2.15%)
Apr 11, 2024 255.00 255.10 248.51 253.90 417,496 +0.62(+0.24%)
Apr 10, 2024 254.61 257.37 252.04 253.28 465,326 -6.71(-2.58%)
Apr 09, 2024 261.97 262.85 257.50 259.99 249,315 +0.72(+0.28%)
Apr 08, 2024 258.92 262.00 255.00 259.27 280,893 +1.76(+0.68%)
Apr 05, 2024 256.70 260.63 256.56 257.51 348,713 +1.07(+0.42%)
Apr 04, 2024 265.00 267.52 256.10 256.44 346,751 -5.97(-2.28%)
Apr 03, 2024 262.15 265.62 259.67 262.41 285,966 -0.71(-0.27%)
Apr 02, 2024 258.24 263.24 257.30 263.12 328,010 -1.13(-0.43%)
Apr 01, 2024 264.99 265.63 258.43 264.25 358,112 -1.38(-0.52%)
Mar 28, 2024 265.74 271.62 263.81 265.63 318,098 +2.45(+0.93%)
Mar 27, 2024 266.00 267.47 260.67 263.18 308,720 -0.31(-0.12%)
Mar 26, 2024 267.17 269.17 263.30 263.49 311,197 -1.81(-0.68%)
Mar 25, 2024 266.33 269.41 264.90 265.30 205,000 -2.84(-1.06%)
Mar 22, 2024 270.05 271.75 264.54 268.14 307,587 -1.98(-0.73%)
Mar 21, 2024 270.40 277.97 268.02 270.12 551,033 +4.50(+1.69%)
Mar 20, 2024 264.46 266.62 261.26 265.62 480,978 +3.76(+1.44%)
Mar 19, 2024 257.46 264.31 254.39 261.86 327,700 +0.94(+0.36%)
Mar 18, 2024 260.00 263.06 257.75 260.92 363,998 +1.94(+0.75%)
Mar 15, 2024 261.00 261.00 253.12 258.98 571,652 -0.17(-0.07%)
Mar 14, 2024 261.42 263.68 254.80 259.15 406,893 -2.27(-0.87%)
Mar 13, 2024 262.14 265.00 258.97 261.42 340,820 -3.32(-1.25%)
Mar 12, 2024 265.84 267.13 259.56 264.74 396,824 +1.60(+0.61%)
Mar 11, 2024 260.38 265.06 257.12 263.14 665,113 -0.64(-0.24%)
Mar 08, 2024 263.52 271.99 262.52 263.78 668,517 +1.72(+0.66%)
Mar 07, 2024 260.81 264.49 255.61 262.06 824,105 +3.55(+1.37%)
Mar 06, 2024 264.75 266.49 256.87 258.51 791,101 +5.41(+2.14%)
Mar 05, 2024 261.15 261.38 249.20 253.10 1,021,117 -11.83(-4.47%)
Mar 04, 2024 266.93 267.50 261.62 264.93 461,031 -0.95(-0.36%)
Mar 01, 2024 262.94 266.07 262.29 265.88 410,125 +2.12(+0.80%)
Feb 29, 2024 262.28 264.02 259.36 263.76 501,028 +3.86(+1.49%)
Feb 28, 2024 258.76 261.68 256.61 259.90 329,441 -0.47(-0.18%)
Feb 27, 2024 261.00 261.99 257.31 260.37 305,845 +2.41(+0.93%)
Feb 26, 2024 257.78 263.66 256.29 257.96 468,138 +2.05(+0.80%)
Feb 23, 2024 252.00 257.94 250.68 255.91 611,152 +4.62(+1.84%)
Feb 22, 2024 252.54 256.18 248.31 251.29 1,174,801 +7.22(+2.96%)
Feb 21, 2024 234.98 245.91 223.09 244.07 1,571,603 -5.93(-2.37%)
Feb 20, 2024 257.75 257.76 246.55 250.00 1,162,551 -10.43(-4.00%)
Feb 16, 2024 265.00 265.55 259.41 260.43 472,345 -3.84(-1.45%)
Feb 15, 2024 263.40 264.68 258.81 264.27 570,122 +0.56(+0.21%)
Feb 14, 2024 268.41 269.32 261.07 263.71 713,108 -0.19(-0.07%)
Feb 13, 2024 260.25 268.11 257.73 263.90 798,341 -6.53(-2.41%)
Feb 12, 2024 279.02 283.00 269.35 270.43 1,103,452 -10.88(-3.87%)
Feb 09, 2024 266.04 281.72 265.00 281.31 2,353,074 +19.71(+7.53%)
Feb 08, 2024 271.26 274.73 250.31 261.60 1,783,900 +18.43(+7.58%)
Feb 07, 2024 245.81 245.84 240.66 243.17 884,974 +3.31(+1.38%)
Feb 06, 2024 238.87 239.86 234.69 239.86 419,340 +2.91(+1.23%)
Feb 05, 2024 236.51 239.27 230.87 236.95 455,494 -0.46(-0.19%)
Feb 02, 2024 235.03 239.89 234.92 237.41 370,847 +1.34(+0.57%)
Feb 01, 2024 236.00 239.92 235.00 236.07 643,249 +2.59(+1.11%)
Jan 31, 2024 235.85 236.47 230.16 233.48 538,125 -3.85(-1.62%)
Jan 30, 2024 238.20 238.86 233.89 237.33 336,670 +1.26(+0.53%)
Jan 29, 2024 234.30 237.15 231.79 236.07 466,732 +4.32(+1.86%)
Jan 26, 2024 231.62 232.55 228.88 231.75 335,723 +0.41(+0.18%)
Jan 25, 2024 235.46 235.46 225.39 231.34 715,635 -0.38(-0.16%)
Jan 24, 2024 240.65 241.36 230.39 231.72 901,929 -6.15(-2.59%)
Jan 23, 2024 235.30 238.95 233.06 237.87 668,420 +3.58(+1.53%)
Jan 22, 2024 238.00 239.83 233.80 234.29 659,883 +1.78(+0.77%)
Jan 19, 2024 231.52 232.55 228.46 232.51 542,555 +3.59(+1.57%)
Jan 18, 2024 230.29 233.69 226.83 228.92 623,469 +1.96(+0.86%)
Jan 17, 2024 226.00 227.50 221.12 226.96 510,341 -1.26(-0.55%)
Jan 16, 2024 225.95 228.37 221.75 228.22 770,005 +4.13(+1.84%)
Jan 12, 2024 223.99 225.95 222.62 224.09 441,268 +2.37(+1.07%)
Jan 11, 2024 213.69 222.07 213.37 221.72 650,998 +2.92(+1.33%)
Jan 10, 2024 221.64 223.00 218.13 218.80 788,741 +0.03(+0.01%)
Jan 09, 2024 213.65 220.90 213.62 218.77 493,974 +0.78(+0.36%)
Jan 08, 2024 213.42 218.81 213.06 217.99 547,447 +6.27(+2.96%)
Jan 05, 2024 211.57 216.20 209.50 211.72 467,467 +0.04(+0.02%)
Jan 04, 2024 215.10 216.85 210.89 211.68 507,333 -2.70(-1.26%)
Jan 03, 2024 214.21 220.28 211.91 214.38 714,512 -1.75(-0.81%)
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.