Stockscreener 앱 받기
414.00
0.61%
2.53
Cyberark Software Ltd 주식 (CYBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-25 | $380.0 | $375.6 | $4.48 | 287,488.0 | +0.90% |
| 2025-07-24 | $383.7 | $372.7 | $10.99 | 461,115.0 | -0.22% |
| 2025-07-23 | $376.5 | $373.0 | $3.45 | 251,768.0 | -1.42% |
| 2025-07-22 | $388.3 | $378.4 | $9.85 | 353,453.0 | -1.16% |
| 2025-07-21 | $390.0 | $383.7 | $6.35 | 676,919.0 | +0.12% |
| 2025-07-18 | $390.2 | $381.5 | $8.64 | 581,669.0 | +0.55% |
| 2025-07-17 | $388.8 | $376.0 | $12.80 | 449,014.0 | +1.46% |
| 2025-07-16 | $382.9 | $375.5 | $7.41 | 630,097.0 | +0.84% |
| 2025-07-15 | $380.6 | $373.1 | $7.48 | 468,212.0 | -0.59% |
| 2025-07-14 | $381.4 | $373.5 | $7.92 | 855,026.0 | +0.59% |
| 2025-07-11 | $383.0 | $370.2 | $12.84 | 1,173,544.0 | -0.42% |
| 2025-07-10 | $407.3 | $373.3 | $33.99 | 2,091,176.0 | -7.14% |
| 2025-07-09 | $408.2 | $395.2 | $13.06 | 764,867.0 | +2.56% |
| 2025-07-08 | $405.7 | $388.0 | $17.70 | 553,723.0 | -1.56% |
| 2025-07-07 | $408.7 | $397.6 | $11.11 | 709,094.0 | +0.68% |
| 2025-07-03 | $399.1 | $389.1 | $10.00 | 503,268.0 | +2.79% |
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 | $419.1 | $402.4 | $16.75 | 3,226,549.0 | +0.00% |
| 2025-07 | $452.0 | $370.2 | $81.84 | 44,634,268.0 | +1.75% |
| 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% |
8.75%
자본화:
|
볼륨(24시간):