Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

CyberArk Software Ltd. - Ordinary Shares (NQ: CYBR )

413.31 -1.00 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	415.00	419.49	403.02	413.31	1,005,952	-1.00(-0.24%)
Feb 13, 2025	408.89	418.49	391.00	414.31	1,561,246	+33.45(+8.78%)
Feb 12, 2025	378.49	387.17	372.02	380.86	1,331,919	-0.95(-0.25%)
Feb 11, 2025	389.95	393.71	380.70	381.81	774,655	-8.16(-2.09%)
Feb 10, 2025	388.62	394.31	384.11	389.97	640,675	+5.68(+1.48%)
Feb 07, 2025	390.08	391.45	382.64	384.29	368,640	+1.48(+0.39%)
Feb 06, 2025	380.15	383.17	378.45	382.81	411,077	+2.47(+0.65%)
Feb 05, 2025	376.47	382.19	373.68	380.34	433,198	+4.13(+1.10%)
Feb 04, 2025	373.58	378.78	370.18	376.21	784,714	+4.21(+1.13%)
Feb 03, 2025	365.70	372.42	360.60	372.00	284,114	+1.02(+0.27%)
Jan 31, 2025	373.56	378.62	368.97	370.98	341,974	-0.65(-0.17%)
Jan 30, 2025	373.07	377.22	370.02	371.63	401,705	+3.11(+0.84%)
Jan 29, 2025	375.00	376.61	366.02	368.52	354,691	-6.98(-1.86%)
Jan 28, 2025	365.19	375.86	357.80	375.50	507,945	+16.04(+4.46%)
Jan 27, 2025	354.38	363.45	350.29	359.46	383,799	-0.26(-0.07%)
Jan 24, 2025	361.33	366.48	357.54	359.72	367,193	+0.79(+0.22%)
Jan 23, 2025	358.13	360.46	353.01	358.93	348,415	+0.30(+0.08%)
Jan 22, 2025	364.18	364.18	354.07	358.63	523,825	+3.05(+0.86%)
Jan 21, 2025	353.53	355.64	347.25	355.58	501,596	+3.36(+0.95%)
Jan 17, 2025	361.83	363.00	351.91	352.22	534,579	-3.29(-0.93%)
Jan 16, 2025	349.51	357.56	348.50	355.51	619,847	+8.13(+2.34%)
Jan 15, 2025	347.37	349.28	339.99	347.38	495,974	+5.87(+1.72%)
Jan 14, 2025	342.84	344.05	337.02	341.51	623,773	+3.68(+1.09%)
Jan 13, 2025	343.09	345.00	331.64	337.83	559,775	-5.96(-1.73%)
Jan 10, 2025	340.20	344.59	335.65	343.79	448,482	-0.76(-0.22%)
Jan 08, 2025	343.74	344.82	336.80	344.55	337,580	+0.65(+0.19%)
Jan 07, 2025	347.17	348.29	340.25	343.90	415,701	-2.02(-0.58%)
Jan 06, 2025	348.00	348.24	337.60	345.92	429,045	+6.45(+1.90%)
Jan 03, 2025	337.25	341.62	334.66	339.47	379,461	+3.81(+1.14%)
Jan 02, 2025	335.61	348.02	335.24	335.66	757,998	+2.51(+0.75%)
Dec 31, 2024				333.15	0	+13.55(+4.24%)
Dec 30, 2024	315.97	321.00	311.00	319.60	289,605	-1.22(-0.38%)
Dec 27, 2024	320.00	321.39	312.92	320.82	271,794	-1.64(-0.51%)
Dec 26, 2024	320.51	322.81	317.11	322.46	229,648	+1.85(+0.58%)
Dec 24, 2024	319.00	320.87	316.99	320.61	145,485	+2.06(+0.65%)
Dec 23, 2024	319.00	319.15	313.60	318.55	313,470	-0.60(-0.19%)
Dec 20, 2024	311.64	320.44	310.00	319.15	517,578	+3.86(+1.22%)
Dec 19, 2024	308.69	317.00	305.88	315.29	589,314	+10.21(+3.35%)
Dec 18, 2024	318.69	319.00	303.82	305.08	418,134	-12.74(-4.01%)
Dec 17, 2024	317.53	320.20	313.34	317.82	343,085	-1.34(-0.42%)
Dec 16, 2024	315.05	322.86	313.62	319.16	436,814	+5.80(+1.85%)
Dec 13, 2024	323.29	326.50	313.02	313.36	385,815	-8.18(-2.54%)
Dec 12, 2024	320.85	324.88	318.34	321.54	297,981	-2.46(-0.76%)
Dec 11, 2024	316.90	324.61	314.41	324.00	543,726	+11.87(+3.80%)
Dec 10, 2024	317.55	322.13	308.69	312.13	622,217	-7.87(-2.46%)
Dec 09, 2024	324.55	327.80	316.54	320.00	495,024	-3.22(-1.00%)
Dec 06, 2024	322.00	327.00	318.48	323.22	834,319	-4.35(-1.33%)
Dec 05, 2024	327.40	333.32	327.40	327.57	198,021	-2.14(-0.65%)
Dec 04, 2024	322.40	331.73	322.40	329.71	327,219	+6.69(+2.07%)
Dec 03, 2024	316.58	324.98	315.30	323.02	399,370	+3.91(+1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CyberArk Software Ltd. - Ordinary Shares (NQ: CYBR )

Historical Prices