The highest closing price for CyberArk Software (CYBR) last month was $300.06, on October 21. It was down 6.1% for the month. The latest price is $319.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $281.73 | $284.00 | $274.63 | $276.52 | 649,308 |
October 30 2024 | $284.13 | $285.12 | $278.54 | $282.94 | 322,349 |
October 29 2024 | $288.19 | $289.21 | $282.50 | $285.73 | 697,351 |
October 28 2024 | $293.55 | $295.41 | $287.41 | $287.75 | 366,059 |
October 25 2024 | $294.55 | $300.86 | $289.01 | $290.04 | 210,774 |
October 24 2024 | $293.88 | $296.75 | $289.68 | $293.46 | 170,449 |
October 23 2024 | $295.02 | $297.13 | $287.17 | $288.94 | 351,772 |
October 22 2024 | $299.00 | $304.60 | $297.76 | $299.50 | 243,932 |
October 21 2024 | $297.21 | $303.12 | $296.85 | $300.06 | 1,215,401 |
October 18 2024 | $299.77 | $308.63 | $298.39 | $299.98 | 443,969 |
October 17 2024 | $295.14 | $298.76 | $291.13 | $295.65 | 234,564 |
October 16 2024 | $292.68 | $299.50 | $291.83 | $294.16 | 282,756 |
October 15 2024 | $294.42 | $296.91 | $291.31 | $293.13 | 268,253 |
October 14 2024 | $297.36 | $298.44 | $292.86 | $294.47 | 236,123 |
October 11 2024 | $295.00 | $299.03 | $292.77 | $295.30 | 336,927 |
October 10 2024 | $286.70 | $294.87 | $285.72 | $294.46 | 364,268 |
October 09 2024 | $281.28 | $289.09 | $280.56 | $288.50 | 357,889 |
October 08 2024 | $277.15 | $284.40 | $277.15 | $282.41 | 380,418 |
October 07 2024 | $280.76 | $282.88 | $274.78 | $276.08 | 266,699 |
October 04 2024 | $282.90 | $283.16 | $277.99 | $280.34 | 297,001 |
October 03 2024 | $274.00 | $279.25 | $269.00 | $279.05 | 423,637 |
October 02 2024 | $278.35 | $281.98 | $273.97 | $274.36 | 506,542 |
October 01 2024 | $294.55 | $294.89 | $272.19 | $279.70 | 922,771 |
Daily pricing data for CyberArk Software dates back to 9/24/2014, and may be incomplete.
