Register to chat with like-minded investors on our interactive forums.
CYBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 243.50 | 5.20 | 2.18% | 242.50 | 246.11 | 241.135 | 580,033 |
| May 14 2024 | 238.30 | 4.28 | 1.83% | 234.57 | 239.56 | 234.57 | 680,057 |
| May 13 2024 | 234.02 | 0.45 | 0.19% | 233.98 | 236.17 | 231.9247 | 237,076 |
| May 10 2024 | 233.57 | 0.22 | 0.09% | 233.94 | 237.30 | 232.18 | 294,481 |
| May 09 2024 | 233.35 | -1.53 | -0.65% | 234.48 | 235.41 | 230.18 | 328,327 |
| May 08 2024 | 234.88 | -2.59 | -1.09% | 235.73 | 235.85 | 232.22 | 556,170 |
| May 07 2024 | 237.47 | 1.83 | 0.78% | 233.84 | 239.05 | 232.60 | 515,226 |
| May 06 2024 | 235.64 | 8.32 | 3.66% | 229.39 | 239.0825 | 228.24 | 725,307 |
| May 03 2024 | 227.32 | -6.22 | -2.66% | 235.37 | 236.68 | 224.61 | 768,888 |
| May 02 2024 | 233.54 | -3.62 | -1.53% | 226.87 | 247.34 | 225.50 | 1,152,093 |
| May 01 2024 | 237.16 | -2.09 | -0.87% | 239.06 | 241.74 | 235.27 | 728,979 |
| Apr 30 2024 | 239.25 | -4.32 | -1.77% | 242.13 | 244.58 | 237.92 | 544,016 |
| Apr 29 2024 | 243.57 | 0.97 | 0.40% | 246.32 | 248.00 | 242.00 | 512,178 |
| Apr 26 2024 | 242.60 | -2.47 | -1.01% | 246.77 | 248.86 | 242.56 | 339,936 |
| Apr 25 2024 | 245.07 | 0.54 | 0.22% | 240.12 | 246.20 | 237.1045 | 323,215 |
| Apr 24 2024 | 244.53 | 4.42 | 1.84% | 246.49 | 250.48 | 244.07 | 579,892 |
| Apr 23 2024 | 240.11 | 5.45 | 2.32% | 235.10 | 242.61 | 235.10 | 508,377 |
| Apr 22 2024 | 234.66 | 0.95 | 0.41% | 235.06 | 236.34 | 230.38 | 275,411 |
| Apr 19 2024 | 233.71 | -3.38 | -1.43% | 235.97 | 237.19 | 232.26 | 437,705 |
| Apr 18 2024 | 237.09 | 1.11 | 0.47% | 238.27 | 241.04 | 234.66 | 265,979 |
| Apr 17 2024 | 235.98 | -3.99 | -1.66% | 241.82 | 241.82 | 234.06 | 421,385 |
| Apr 16 2024 | 239.97 | 0.03 | 0.01% | 239.93 | 241.8099 | 237.50 | 267,094 |
| Apr 15 2024 | 239.94 | -8.49 | -3.42% | 248.28 | 248.30 | 238.0401 | 668,944 |
| Apr 12 2024 | 248.43 | -5.47 | -2.15% | 250.59 | 251.58 | 245.505 | 441,558 |
| Apr 11 2024 | 253.90 | 0.62 | 0.24% | 255.00 | 255.10 | 248.515 | 417,496 |
| Apr 10 2024 | 253.28 | -6.71 | -2.58% | 254.61 | 257.3667 | 252.04 | 465,272 |
| Apr 09 2024 | 259.99 | 0.72 | 0.28% | 261.97 | 262.85 | 257.505 | 249,305 |
| Apr 08 2024 | 259.27 | 1.76 | 0.68% | 258.92 | 262.00 | 254.995 | 280,793 |
| Apr 05 2024 | 257.51 | 1.07 | 0.42% | 256.70 | 260.63 | 256.56 | 348,713 |
| Apr 04 2024 | 256.44 | -5.97 | -2.28% | 265.00 | 267.52 | 256.10 | 346,150 |
| Apr 03 2024 | 262.41 | -0.71 | -0.27% | 262.15 | 265.62 | 259.67 | 285,966 |
| Apr 02 2024 | 263.12 | -1.13 | -0.43% | 258.24 | 263.24 | 257.30 | 328,010 |
| Apr 01 2024 | 264.25 | -1.38 | -0.52% | 264.99 | 265.6325 | 258.425 | 358,106 |
| Mar 28 2024 | 265.63 | 2.45 | 0.93% | 265.74 | 271.615 | 263.81 | 318,098 |
| Mar 27 2024 | 263.18 | -0.31 | -0.12% | 266.00 | 267.47 | 260.6732 | 308,718 |
| Mar 26 2024 | 263.49 | -1.81 | -0.68% | 267.17 | 269.1699 | 263.30 | 311,192 |
| Mar 25 2024 | 265.30 | -2.84 | -1.06% | 266.33 | 269.41 | 264.90 | 205,000 |
| Mar 22 2024 | 268.14 | -1.98 | -0.73% | 270.05 | 271.752 | 264.54 | 307,565 |
| Mar 21 2024 | 270.12 | 4.50 | 1.69% | 269.20 | 277.97 | 268.02 | 550,728 |
| Mar 20 2024 | 265.62 | 3.76 | 1.44% | 264.46 | 266.62 | 261.26 | 480,977 |
| Mar 19 2024 | 261.86 | 0.94 | 0.36% | 257.46 | 264.31 | 254.39 | 327,700 |
| Mar 18 2024 | 260.92 | 1.94 | 0.75% | 260.00 | 263.06 | 257.75 | 363,998 |
| Mar 15 2024 | 258.98 | -0.17 | -0.07% | 261.00 | 261.00 | 253.125 | 571,652 |
| Mar 14 2024 | 259.15 | -2.27 | -0.87% | 261.42 | 263.675 | 254.80 | 406,893 |
| Mar 13 2024 | 261.42 | -3.32 | -1.25% | 262.14 | 265.00 | 258.97 | 340,808 |
| Mar 12 2024 | 264.74 | 1.60 | 0.61% | 265.84 | 267.13 | 259.555 | 396,816 |
| Mar 11 2024 | 263.14 | -0.64 | -0.24% | 260.38 | 265.055 | 257.12 | 665,110 |
| Mar 08 2024 | 263.78 | 1.72 | 0.66% | 263.52 | 271.99 | 262.52 | 668,338 |
| Mar 07 2024 | 262.06 | 3.55 | 1.37% | 260.81 | 264.49 | 255.61 | 824,105 |
| Mar 06 2024 | 258.51 | 5.41 | 2.14% | 264.75 | 266.49 | 256.87 | 791,103 |
| Mar 05 2024 | 253.10 | -11.83 | -4.47% | 261.15 | 261.375 | 249.20 | 1,021,147 |
| Mar 04 2024 | 264.93 | -0.95 | -0.36% | 266.93 | 267.50 | 261.62 | 461,032 |
| Mar 01 2024 | 265.88 | 2.12 | 0.80% | 263.77 | 266.07 | 262.29 | 410,105 |
| Feb 29 2024 | 263.76 | 3.86 | 1.49% | 262.28 | 264.02 | 259.36 | 500,753 |
| Feb 28 2024 | 259.90 | -0.47 | -0.18% | 258.76 | 261.68 | 256.6101 | 329,441 |
| Feb 27 2024 | 260.37 | 2.41 | 0.93% | 261.00 | 261.99 | 257.31 | 305,745 |
| Feb 26 2024 | 257.96 | 2.05 | 0.80% | 257.78 | 263.66 | 256.29 | 468,138 |
| Feb 23 2024 | 255.91 | 4.62 | 1.84% | 252.00 | 257.94 | 250.675 | 611,140 |
| Feb 22 2024 | 251.29 | 7.22 | 2.96% | 252.54 | 256.18 | 248.31 | 1,174,801 |
| Feb 21 2024 | 244.07 | -5.93 | -2.37% | 234.98 | 245.91 | 223.09 | 1,571,630 |
| Feb 20 2024 | 250.00 | -10.43 | -4.00% | 258.22 | 258.22 | 246.55 | 1,162,610 |
| Feb 16 2024 | 260.43 | -3.84 | -1.45% | 265.00 | 265.545 | 259.41 | 471,309 |
