CYBR Quote, Trading Chart, CyberArk Software Ltd.
home / stock / cybr / cybr quote
$134.64 Last:
-1.04% Change Percent:
$137.77 Open:
$134.64 Previous Close:
$137.77 High:
$134.175 Low:
402,187 Volume:
06/24/2021 04:41:43 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CYBR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 137.77 | 134.64 | 137.77 | 134.175 | 402,187 |
| 2021-06-23 | 137.16 | 136.06 | 137.64 | 134.5 | 254,395 |
| 2021-06-22 | 136.34 | 137.6 | 137.92 | 135.26 | 308,520 |
| 2021-06-21 | 137.66 | 136 | 137.74 | 133.8 | 299,746 |
| 2021-06-18 | 141.18 | 138.51 | 142.65 | 136.47 | 980,982 |
| 2021-06-17 | 140.02 | 142.09 | 143 | 139.2562 | 396,651 |
| 2021-06-16 | 137.5592 | 141.06 | 141.67 | 137.5592 | 303,801 |
| 2021-06-15 | 138.71 | 138.01 | 139 | 136.99 | 325,822 |
| 2021-06-14 | 137.38 | 139.7 | 140.42 | 137.38 | 349,169 |
| 2021-06-11 | 136.76 | 136.57 | 136.82 | 134.51 | 308,782 |
| 2021-06-10 | 131.82 | 136.59 | 137.1 | 131.05 | 321,192 |
| 2021-06-09 | 134.532 | 132.59 | 134.68 | 131.76 | 287,347 |
| 2021-06-08 | 131.71 | 131.7 | 133.14 | 130.2 | 233,560 |
| 2021-06-07 | 126.11 | 130.46 | 130.615 | 126 | 362,628 |
| 2021-06-04 | 124.35 | 125.97 | 126.5 | 123.95 | 370,996 |
| 2021-06-03 | 127 | 123.25 | 127.1 | 122.94 | 317,380 |
| 2021-06-02 | 124.1 | 127.16 | 127.5 | 123.56 | 255,559 |
| 2021-06-01 | 127.89 | 124.17 | 127.9 | 123.285 | 524,760 |
| 2021-05-31 | 128.37 | 126.54 | 129.8597 | 126.28 | 353,262 |
| 2021-05-28 | 128.37 | 126.54 | 129.8597 | 126.28 | 353,220 |
CyberArk Software Ltd. Company Name:
CYBR Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
CyberArk (NASDAQ: CYBR ), the global leader in Identity Security , today announced that it will webcast its presentation at the upcoming virtual conference: Berenberg Thematic Software Days Conference 2021 Monday, June 14, 2021 11:00 a.m. EDT The presentation wil...
-
CyberArk and Amazon Web Services Help Customers Rapidly Reduce Cybersecurity Risk from the Endpoint to the Cloud and Across Remote Workforces Impact Live 2021 – CyberArk (NASDAQ: CYBR ), the global leader in Identity Security , today announced the avai...
-
New Cloud Solutions and Shared Services Secure Risky Access and Deliver the Broadest Identity Protection Impact Live 2021 - CyberArk (NASDAQ: CYBR ), the global leader in Identity Security , today announced major advancements to the CyberArk Identity Security...