CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	54.19	54.19	53.40	53.40	53.40	-1.26%	1,000
Jan 28, 2025	53.80	54.42	53.80	54.08	54.08	1.58%	3,132
Jan 27, 2025	52.08	53.27	51.99	53.24	53.24	0.57%	1,430
Jan 24, 2025	53.24	53.24	52.85	52.94	52.94	-	1,000
Jan 23, 2025	53.25	53.25	52.94	52.94	52.94	-0.68%	1,202
Jan 22, 2025	53.30	53.30	53.30	53.30	53.30	0.68%	333
Jan 21, 2025	52.06	53.00	52.06	52.94	52.94	1.69%	4,913
Jan 20, 2025	51.92	52.06	51.92	52.06	52.06	0.27%	400
Jan 17, 2025	53.03	53.03	51.91	51.92	51.92	0.23%	6,100
Jan 16, 2025	51.52	52.00	51.46	51.80	51.80	0.88%	1,237
Jan 15, 2025	50.92	51.35	50.92	51.35	51.35	1.56%	700
Jan 14, 2025	50.52	50.56	50.52	50.56	50.56	0.48%	300
Jan 13, 2025	50.30	50.32	50.11	50.32	50.32	-1.33%	2,300
Jan 10, 2025	51.00	51.00	51.00	51.00	51.00	-0.49%	111
Jan 9, 2025	51.25	51.25	51.25	51.25	51.25	0.29%	-
Jan 8, 2025	50.96	51.10	50.95	51.10	51.10	0.49%	7,000
Jan 7, 2025	50.85	50.85	50.85	50.85	50.85	-1.03%	322
Jan 6, 2025	51.30	51.38	51.30	51.38	51.38	0.55%	400
Jan 3, 2025	50.98	51.10	50.95	51.10	51.10	1.35%	1,500
Jan 2, 2025	51.05	51.05	50.42	50.42	50.42	-0.22%	1,400
Dec 31, 2024	50.53	50.53	50.53	50.53	50.53	-0.32%	-
Dec 30, 2024	49.92	50.69	49.92	50.69	50.68	0.68%	1,800
Dec 27, 2024	51.00	51.00	50.35	50.35	50.34	-0.85%	800
Dec 24, 2024	50.79	50.79	50.78	50.78	50.77	0.55%	3,700
Dec 23, 2024	50.96	50.96	50.50	50.50	50.49	-1.29%	624
Dec 20, 2024	50.07	51.16	50.07	51.16	51.15	1.97%	218
Dec 19, 2024	50.52	50.52	50.00	50.17	50.16	0.52%	1,100
Dec 18, 2024	51.89	51.89	49.91	49.91	49.90	-4.57%	1,800
Dec 17, 2024	52.49	52.53	52.20	52.30	52.29	-0.49%	1,800
Dec 16, 2024	51.51	52.60	51.51	52.56	52.55	1.76%	1,700
Dec 13, 2024	52.29	52.29	51.65	51.65	51.64	-1.43%	306
Dec 12, 2024	52.10	52.40	52.10	52.40	52.39	-0.85%	3,500
Dec 11, 2024	52.85	52.85	52.85	52.85	52.84	1.69%	630
Dec 10, 2024	52.79	52.79	51.87	51.97	51.96	-1.59%	1,100
Dec 9, 2024	53.00	53.00	52.81	52.81	52.80	-1.44%	1,000
Dec 6, 2024	53.50	53.58	53.50	53.58	53.57	0.92%	523
Dec 5, 2024	53.43	53.43	53.09	53.09	53.08	-1.19%	602
Dec 4, 2024	53.08	53.85	52.97	53.73	53.72	2.81%	6,100
Dec 3, 2024	52.08	52.26	52.08	52.26	52.25	-0.83%	601
Dec 2, 2024	52.30	52.70	52.30	52.70	52.69	0.82%	1,726
Nov 29, 2024	52.14	52.27	52.13	52.27	52.26	0.48%	1,000
Nov 28, 2024	51.87	52.02	51.87	52.02	52.00	0.25%	300
Nov 27, 2024	52.17	52.25	51.85	51.89	51.87	-1.54%	1,000
Nov 26, 2024	52.24	52.70	52.24	52.70	52.68	0.88%	1,200
Nov 25, 2024	52.24	52.24	52.24	52.24	52.22	0.10%	133
Nov 22, 2024	52.13	52.19	52.13	52.19	52.17	-0.44%	446
Nov 21, 2024	51.02	52.50	51.02	52.42	52.40	2.80%	821
Nov 20, 2024	50.76	50.99	50.63	50.99	50.97	0.14%	738
Nov 19, 2024	50.39	50.92	50.39	50.92	50.90	0.55%	800
Nov 18, 2024	50.99	51.10	50.64	50.64	50.62	-0.65%	2,000
Nov 15, 2024	52.00	52.00	50.97	50.97	50.95	-2.95%	1,500
Nov 14, 2024	53.80	53.80	52.52	52.52	52.50	-2.23%	1,100
Nov 13, 2024	53.71	53.90	53.71	53.72	53.70	0.51%	600
Nov 12, 2024	53.88	53.88	53.45	53.45	53.43	-0.35%	600
Nov 11, 2024	53.02	53.64	53.02	53.64	53.62	1.59%	922
Nov 8, 2024	51.93	52.80	51.93	52.80	52.78	1.17%	1,520
Nov 7, 2024	52.10	52.19	52.10	52.19	52.17	0.66%	741
Nov 6, 2024	51.35	52.05	51.35	51.85	51.83	3.29%	542
Nov 5, 2024	49.41	50.20	49.41	50.20	50.18	1.33%	4,600
Nov 4, 2024	49.32	49.57	49.26	49.54	49.52	-0.10%	705
Nov 1, 2024	49.59	49.59	49.59	49.59	49.58	0.04%	-
Oct 31, 2024	49.96	49.96	49.56	49.57	49.55	-2.04%	1,600
Oct 30, 2024	50.33	50.60	50.33	50.60	50.57	-0.59%	437
Oct 29, 2024	50.55	50.90	50.50	50.90	50.87	-0.59%	900
Oct 28, 2024	51.35	51.35	51.20	51.20	51.17	0.91%	400
Oct 25, 2024	51.48	51.50	50.74	50.74	50.71	1.64%	601
Oct 24, 2024	49.92	49.92	49.92	49.92	49.90	0.02%	300
Oct 23, 2024	49.94	49.94	49.91	49.91	49.88	-2.79%	2,441
Oct 22, 2024	51.34	51.34	51.34	51.34	51.32	0.18%	200
Oct 21, 2024	51.77	51.77	51.25	51.25	51.22	-0.23%	300
Oct 18, 2024	51.46	51.55	51.37	51.37	51.34	0.33%	1,505
Oct 17, 2024	51.08	51.41	51.08	51.20	51.17	-0.31%	500
Oct 16, 2024	51.36	51.36	51.36	51.36	51.33	-0.27%	200
Oct 15, 2024	51.31	51.61	51.31	51.50	51.47	-0.10%	626
Oct 11, 2024	51.55	51.55	51.55	51.55	51.52	0.88%	239
Oct 10, 2024	50.60	51.10	50.60	51.10	51.07	1.15%	1,734
Oct 9, 2024	49.18	50.52	49.18	50.52	50.49	2.27%	5,600
Oct 8, 2024	48.70	49.45	48.70	49.40	49.37	1.86%	3,227
Oct 7, 2024	49.15	49.15	48.50	48.50	48.47	-1.44%	900
Oct 4, 2024	49.48	49.48	49.04	49.21	49.18	1.55%	1,100
Oct 3, 2024	48.50	48.50	48.46	48.46	48.43	-0.33%	5,203
Oct 2, 2024	48.17	48.64	48.17	48.62	48.59	-1.04%	4,400
Oct 1, 2024	49.13	49.13	49.13	49.13	49.11	-	150
Sep 30, 2024	48.85	49.13	48.85	49.13	49.10	0.41%	3,330
Sep 27, 2024	49.00	49.00	48.93	48.93	48.90	-0.14%	500
Sep 26, 2024	48.99	49.00	48.99	49.00	48.96	-0.26%	1,004
Sep 25, 2024	49.13	49.13	49.13	49.13	49.10	0.20%	125
Sep 24, 2024	49.04	49.25	48.95	49.03	48.99	-0.24%	607
Sep 23, 2024	48.80	49.20	48.80	49.15	49.11	1.87%	7,207
Sep 20, 2024	48.25	48.25	48.25	48.25	48.21	-0.02%	400
Sep 19, 2024	48.46	48.48	48.26	48.26	48.22	0.98%	726
Sep 18, 2024	47.75	47.79	47.75	47.79	47.75	-0.69%	400
Sep 17, 2024	48.20	48.20	48.07	48.12	48.08	0.25%	600
Sep 16, 2024	47.27	48.00	47.27	48.00	47.96	1.48%	2,000
Sep 13, 2024	47.30	47.30	47.30	47.30	47.26	-	210
Sep 12, 2024	47.00	47.30	47.00	47.30	47.26	1.72%	1,800
Sep 11, 2024	46.51	46.51	46.21	46.50	46.46	-0.09%	600
Sep 10, 2024	46.58	46.58	46.30	46.54	46.50	-0.24%	2,200
Sep 9, 2024	46.57	46.65	46.57	46.65	46.61	0.73%	800
Sep 6, 2024	46.51	46.51	46.31	46.31	46.27	-2.44%	1,022