The highest closing price for CyberArk Software (CYBR) in 2022 was $175.81, on April 19, 2022. It was down 25.4% for the year. The latest price is $355.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $128.15 | $130.36 | $128.15 | $129.65 | 221,479 |
December 29 2022 | $125.05 | $130.59 | $124.73 | $130.48 | 404,193 |
December 28 2022 | $122.69 | $124.22 | $122.50 | $124.03 | 262,577 |
December 27 2022 | $124.22 | $124.62 | $121.35 | $123.32 | 257,117 |
December 23 2022 | $124.67 | $125.71 | $122.49 | $124.35 | 518,096 |
December 22 2022 | $126.85 | $126.85 | $124.28 | $125.76 | 340,887 |
December 21 2022 | $129.03 | $129.03 | $125.00 | $127.68 | 485,783 |
December 20 2022 | $126.51 | $130.64 | $125.27 | $129.25 | 374,032 |
December 19 2022 | $130.52 | $130.60 | $126.80 | $127.63 | 475,419 |
December 16 2022 | $133.91 | $136.10 | $130.60 | $131.95 | 744,680 |
December 15 2022 | $138.18 | $138.35 | $132.83 | $133.28 | 552,383 |
December 14 2022 | $140.79 | $142.29 | $137.02 | $140.95 | 517,573 |
December 13 2022 | $143.71 | $144.69 | $138.42 | $140.93 | 559,232 |
December 12 2022 | $135.79 | $137.99 | $135.00 | $137.67 | 504,052 |
December 09 2022 | $139.69 | $141.48 | $134.78 | $135.87 | 355,543 |
December 08 2022 | $136.82 | $140.92 | $135.71 | $140.17 | 359,725 |
December 07 2022 | $138.00 | $139.27 | $134.40 | $135.96 | 304,090 |
December 06 2022 | $140.58 | $140.81 | $134.30 | $137.38 | 597,526 |
December 05 2022 | $145.00 | $146.81 | $138.01 | $140.09 | 679,846 |
December 02 2022 | $154.04 | $154.91 | $146.24 | $147.24 | 446,395 |
December 01 2022 | $147.97 | $159.05 | $147.97 | $158.25 | 478,492 |
November 30 2022 | $149.55 | $150.11 | $142.66 | $149.07 | 853,714 |
November 29 2022 | $151.40 | $151.62 | $149.40 | $150.89 | 259,187 |
November 28 2022 | $152.77 | $155.12 | $150.31 | $150.49 | 217,783 |
November 25 2022 | $153.00 | $153.87 | $151.61 | $153.03 | 109,710 |
Daily pricing data for CyberArk Software dates back to 9/24/2014, and may be incomplete.
