Stockscreener 앱 받기
437.25
0.82%
-3.99
Cyberark Software Ltd 주식 (CYBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $442.0 | $432.8 | $9.16 | 153,924.0 | -0.84% |
| 2025-08-22 | $443.5 | $433.1 | $10.47 | 707,217.0 | +1.41% |
| 2025-08-21 | $436.6 | $427.6 | $9.02 | 965,164.0 | -0.81% |
| 2025-08-20 | $444.6 | $429.8 | $14.78 | 1,227,714.0 | +1.66% |
| 2025-08-19 | $448.8 | $429.2 | $19.59 | 3,147,676.0 | +2.47% |
| 2025-08-18 | $425.7 | $417.9 | $7.88 | 972,121.0 | -0.65% |
| 2025-08-15 | $424.4 | $415.1 | $9.24 | 1,037,830.0 | +2.25% |
| 2025-08-14 | $424.1 | $414.4 | $9.64 | 908,964.0 | -1.96% |
| 2025-08-13 | $429.3 | $419.7 | $9.62 | 1,237,762.0 | +1.06% |
| 2025-08-12 | $419.3 | $406.4 | $12.87 | 1,376,926.0 | +4.11% |
| 2025-08-11 | $408.4 | $398.0 | $10.36 | 1,915,033.0 | +0.53% |
| 2025-08-08 | $408.1 | $398.8 | $9.30 | 1,913,283.0 | -0.71% |
| 2025-08-07 | $414.0 | $396.2 | $17.85 | 2,518,791.0 | -2.62% |
| 2025-08-06 | $415.0 | $403.8 | $11.18 | 2,264,032.0 | +2.08% |
| 2025-08-05 | $410.2 | $403.1 | $7.15 | 1,892,812.0 | -0.97% |
| 2025-08-04 | $416.2 | $407.2 | $9.00 | 1,980,007.0 | -1.21% |
| 2025-08-01 | $419.1 | $402.4 | $16.75 | 3,226,549.0 | +0.61% |
| 2025-07-31 | $430.2 | $408.4 | $21.76 | 9,245,526.0 | -5.45% |
| 2025-07-30 | $442.5 | $421.6 | $20.91 | 14,545,585.0 | +0.16% |
| 2025-07-29 | $452.0 | $377.5 | $74.50 | 5,092,692.0 | +13.47% |
| 2025-07-28 | $385.9 | $376.0 | $9.89 | 540,217.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $448.8 | $396.2 | $52.64 | 27,445,805.0 | +6.33% |
| 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% |
2.52%
0.64%
자본화:
|
볼륨(24시간):