USD
Datos históricos de CyberArk Software Ltd.
CyberArk Software Ltd. · CYBR
$420.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:03 UTC
- Variación en el periodo
- −17.16%
- Máximo
- US$526.19
- 28 de octubre de 2025
- Mínimo
- US$375.85
- 6 de febrero de 2026
- Volumen medio diario
- 0.7 M
Del 10 de octubre de 2025 al 10 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 10 feb 2026 | 410.49 | 413.73 | 405.96 | 408.85 | −0.09% | 8.29 M |
| 9 feb 2026 | 390.54 | 410.62 | 386.00 | 409.22 | +4.45% | 4.63 M |
| 6 feb 2026 | 386.16 | 392.19 | 375.85 | 391.77 | +2.63% | 518,447 |
| 5 feb 2026 | 403.39 | 406.10 | 380.20 | 381.72 | −6.22% | 751,561 |
| 4 feb 2026 | 401.93 | 408.90 | 391.83 | 407.02 | +0.09% | 1.13 M |
| 3 feb 2026 | 423.71 | 425.62 | 400.72 | 406.67 | −4.82% | 752,196 |
| 2 feb 2026 | 430.82 | 432.23 | 423.98 | 427.27 | −0.83% | 372,971 |
| 30 ene 2026 | 425.86 | 433.41 | 422.23 | 430.83 | +0.39% | 788,332 |
| 29 ene 2026 | 440.32 | 442.36 | 418.93 | 429.15 | −3.70% | 1.94 M |
| 28 ene 2026 | 447.94 | 452.40 | 444.84 | 445.66 | +0.03% | 386,805 |
| 27 ene 2026 | 452.10 | 458.00 | 442.84 | 445.54 | −0.21% | 1.14 M |
| 26 ene 2026 | 437.49 | 449.96 | 437.49 | 446.46 | +1.88% | 510,037 |
| 23 ene 2026 | 443.42 | 449.20 | 437.39 | 438.22 | −1.02% | 567,578 |
| 22 ene 2026 | 441.86 | 444.43 | 439.40 | 442.75 | +0.55% | 322,939 |
| 21 ene 2026 | 445.30 | 448.27 | 434.64 | 440.32 | −1.45% | 510,498 |
| 20 ene 2026 | 446.12 | 455.51 | 442.67 | 446.80 | −1.51% | 397,363 |
| 16 ene 2026 | 454.30 | 457.62 | 447.42 | 453.65 | 0.00% | 820,147 |
| 15 ene 2026 | 461.83 | 468.09 | 451.19 | 453.65 | −1.75% | 485,992 |
| 14 ene 2026 | 458.35 | 465.09 | 454.64 | 461.71 | +0.22% | 517,423 |
| 13 ene 2026 | 454.62 | 465.89 | 454.62 | 460.68 | +0.84% | 323,449 |
| 12 ene 2026 | 452.46 | 458.62 | 452.46 | 456.85 | +0.03% | 217,878 |
| 9 ene 2026 | 463.93 | 463.93 | 453.11 | 456.73 | −0.91% | 285,432 |
| 8 ene 2026 | 466.92 | 466.92 | 456.68 | 460.93 | −1.47% | 820,881 |
| 7 ene 2026 | 452.57 | 472.46 | 452.57 | 467.82 | +3.98% | 359,875 |
| 6 ene 2026 | 441.36 | 450.22 | 440.65 | 449.93 | +1.92% | 311,587 |
| 5 ene 2026 | 439.28 | 449.91 | 438.51 | 441.46 | +1.41% | 626,185 |
| 2 ene 2026 | 446.97 | 447.76 | 430.48 | 435.32 | −2.41% | 641,086 |
| 31 dic 2025 | 451.50 | 451.93 | 445.94 | 446.06 | −1.17% | 187,044 |
| 30 dic 2025 | 450.84 | 453.73 | 449.53 | 451.32 | +0.03% | 242,934 |
| 29 dic 2025 | 452.92 | 455.68 | 449.76 | 451.19 | −0.76% | 234,608 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.