Stockscreener 앱 받기
516.47
0.58%
3.00
시간 외 거래:
516.47
Cyberark Software Ltd 주식 (CYBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $522.9 | $511.5 | $11.41 | 481,307.0 | +0.58% |
| 2025-10-29 | $518.4 | $511.0 | $7.39 | 600,821.0 | -1.64% |
| 2025-10-28 | $526.2 | $518.9 | $7.34 | 719,838.0 | +0.43% |
| 2025-10-27 | $520.4 | $514.5 | $5.82 | 459,543.0 | +1.54% |
| 2025-10-24 | $514.1 | $508.6 | $5.51 | 467,382.0 | +0.96% |
| 2025-10-23 | $510.3 | $501.8 | $8.50 | 598,879.0 | +1.17% |
| 2025-10-22 | $507.1 | $498.2 | $8.83 | 543,998.0 | -0.96% |
| 2025-10-21 | $507.2 | $498.8 | $8.37 | 333,958.0 | +1.12% |
| 2025-10-20 | $502.0 | $494.0 | $8.07 | 299,094.0 | +1.94% |
| 2025-10-17 | $493.7 | $482.1 | $11.54 | 471,557.0 | +0.94% |
| 2025-10-16 | $496.4 | $485.0 | $11.37 | 286,575.0 | -0.52% |
| 2025-10-15 | $497.4 | $482.0 | $15.44 | 667,405.0 | -0.49% |
| 2025-10-14 | $497.2 | $489.8 | $7.43 | 408,895.0 | -2.52% |
| 2025-10-13 | $506.4 | $499.3 | $7.17 | 530,960.0 | +2.13% |
| 2025-10-10 | $512.4 | $492.7 | $19.66 | 952,750.0 | -2.86% |
| 2025-10-09 | $513.5 | $506.1 | $7.42 | 1,357,745.0 | -1.17% |
| 2025-10-08 | $514.3 | $502.9 | $11.38 | 323,095.0 | +2.97% |
| 2025-10-07 | $504.9 | $493.9 | $11.01 | 418,808.0 | -0.76% |
| 2025-10-06 | $505.2 | $494.1 | $11.07 | 384,048.0 | +2.59% |
| 2025-10-03 | $501.1 | $490.3 | $10.78 | 407,858.0 | -0.93% |
| 2025-10-02 | $496.3 | $487.5 | $8.78 | 387,452.0 | +0.99% |
| 2025-10-01 | $490.9 | $477.8 | $13.11 | 588,707.0 | +1.45% |
Cyberark Software Ltd 주식 (CYBR) 연도별 가격 이력
이 심층 분석에서는 Cyberark Software Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyberark Software Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyberark Software Ltd 주식 (CYBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $526.2 | $477.8 | $48.40 | 12,171,982.0 | +6.90% |
| 2025-09 | $493.9 | $443.0 | $50.89 | 15,393,282.0 | +6.59% |
| 2025-08 | $457.1 | $396.2 | $60.92 | 31,584,605.0 | +10.16% |
| 2025-07 | $452.0 | $370.2 | $81.84 | 41,407,719.0 | +1.13% |
| 2025-06 | $411.0 | $377.0 | $34.01 | 13,700,699.0 | +6.30% |
| 2025-05 | $387.2 | $347.1 | $40.06 | 15,852,673.0 | +8.69% |
| 2025-04 | $359.5 | $288.6 | $70.91 | 15,035,571.0 | +4.19% |
| 2025-03 | $368.5 | $307.3 | $61.20 | 11,789,306.0 | -7.10% |
| 2025-02 | $421.0 | $348.9 | $72.05 | 14,015,967.0 | -1.92% |
| 2025-01 | $378.6 | $331.6 | $46.98 | 9,058,148.0 | +11.36% |
Cyberark Software Ltd 주식 (CYBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $333.3 | $303.8 | $29.50 | 7,804,902.0 | -1.21% |
| 2024-11 | $332.1 | $271.7 | $60.37 | 10,415,402.0 | +16.99% |
| 2024-10 | $308.6 | $269.0 | $39.63 | 9,449,203.0 | -5.17% |
| 2024-09 | $291.8 | $254.4 | $37.33 | 9,181,291.0 | +1.70% |
| 2024-08 | $293.3 | $230.0 | $63.31 | 10,868,347.0 | +11.84% |
| 2024-07 | $284.1 | $249.1 | $35.05 | 8,785,374.0 | -6.23% |
| 2024-06 | $273.9 | $225.9 | $47.98 | 10,748,921.0 | +19.27% |
| 2024-05 | $252.7 | $223.4 | $29.33 | 12,095,021.0 | -4.18% |
| 2024-04 | $267.5 | $230.4 | $37.14 | 8,591,187.0 | -9.93% |
| 2024-03 | $278.0 | $249.2 | $28.77 | 9,668,736.0 | +0.71% |
| 2024-02 | $283.0 | $223.1 | $59.91 | 16,563,390.0 | +12.97% |
| 2024-01 | $241.4 | $205.6 | $35.77 | 12,304,772.0 | +6.59% |
Cyberark Software Ltd 주식 (CYBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $222.5 | $195.5 | $27.02 | 10,032,235.0 | +9.93% |
| 2023-11 | $200.7 | $159.0 | $41.67 | 11,061,706.0 | +21.77% |
| 2023-10 | $171.6 | $152.0 | $19.59 | 10,823,837.0 | -0.08% |
| 2023-09 | $174.9 | $159.5 | $15.45 | 7,732,134.0 | -1.37% |
| 2023-08 | $167.9 | $142.9 | $24.99 | 7,868,858.0 | +0.02% |
| 2023-07 | $169.3 | $152.4 | $16.96 | 6,384,299.0 | +6.19% |
| 2023-06 | $160.2 | $146.4 | $13.83 | 7,847,491.0 | +1.03% |
| 2023-05 | $159.6 | $120.1 | $39.49 | 12,347,445.0 | +24.18% |
| 2023-04 | $146.9 | $121.4 | $25.49 | 9,804,004.0 | -15.80% |
| 2023-03 | $154.9 | $135.0 | $19.86 | 7,451,615.0 | +2.22% |
| 2023-02 | $162.9 | $139.4 | $23.46 | 8,719,514.0 | +2.76% |
| 2023-01 | $141.6 | $113.2 | $28.45 | 9,981,636.0 | +8.66% |
3.39%
0.34%
자본화:
|
볼륨(24시간):