The highest closing price for CyberArk Software (CYBR) in 2021 was $198.81, on November 9, 2021. It was up 7.1% for the year. The latest price is $355.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $175.92 | $177.14 | $172.08 | $173.28 | 247,390 |
December 30 2021 | $174.97 | $179.49 | $174.13 | $176.78 | 257,535 |
December 29 2021 | $175.04 | $176.66 | $172.88 | $174.33 | 215,697 |
December 28 2021 | $175.09 | $175.09 | $172.26 | $174.85 | 171,810 |
December 27 2021 | $171.35 | $177.84 | $171.01 | $174.64 | 218,271 |
December 23 2021 | $173.00 | $173.09 | $170.20 | $171.35 | 172,104 |
December 22 2021 | $168.46 | $173.37 | $168.46 | $172.23 | 223,253 |
December 21 2021 | $165.38 | $170.25 | $163.25 | $170.25 | 278,220 |
December 20 2021 | $162.62 | $167.14 | $161.57 | $164.88 | 354,226 |
December 17 2021 | $160.02 | $168.91 | $159.01 | $164.32 | 618,374 |
December 16 2021 | $165.00 | $168.26 | $160.44 | $162.23 | 531,783 |
December 15 2021 | $153.24 | $164.75 | $151.99 | $163.68 | 513,993 |
December 14 2021 | $151.45 | $155.66 | $150.10 | $154.44 | 447,718 |
December 13 2021 | $152.31 | $157.51 | $152.00 | $154.44 | 296,401 |
December 10 2021 | $159.46 | $160.68 | $152.19 | $152.87 | 310,797 |
December 09 2021 | $159.97 | $160.83 | $156.50 | $158.11 | 395,060 |
December 08 2021 | $156.17 | $162.69 | $151.17 | $160.90 | 596,627 |
December 07 2021 | $155.90 | $158.47 | $155.12 | $155.64 | 464,856 |
December 06 2021 | $148.74 | $153.63 | $145.90 | $151.95 | 541,999 |
December 03 2021 | $172.49 | $172.49 | $146.20 | $151.60 | 1,252,836 |
December 02 2021 | $166.99 | $172.45 | $166.33 | $171.09 | 283,322 |
December 01 2021 | $175.86 | $177.34 | $166.25 | $168.03 | 400,238 |
November 30 2021 | $177.66 | $179.95 | $171.06 | $172.85 | 387,888 |
November 29 2021 | $178.07 | $179.59 | $176.05 | $176.96 | 319,040 |
November 26 2021 | $172.74 | $176.79 | $171.63 | $174.88 | 260,863 |
Daily pricing data for CyberArk Software dates back to 9/24/2014, and may be incomplete.
