Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.21-0.26 (-0.20%)
At close: 04:00PM EDT
132.21 0.00 (0.00%)
After hours: 04:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022131.62133.00129.31132.21132.21185,000
Jun 28, 2022137.84139.50130.00132.47132.47352,500
Jun 27, 2022142.58142.58135.98137.52137.52677,400
Jun 24, 2022138.64143.60137.71142.80142.80305,100
Jun 23, 2022129.47138.41127.32137.20137.20292,200
Jun 22, 2022126.49132.38125.81128.19128.19538,200
Jun 21, 2022126.84132.49126.84128.36128.36488,100
Jun 17, 2022118.94125.94118.94125.63125.63444,900
Jun 16, 2022123.33125.98116.29118.51118.51333,700
Jun 15, 2022120.62130.29120.56127.97127.97442,900
Jun 14, 2022121.79123.51118.81119.47119.47308,300
Jun 13, 2022125.29127.75120.13121.50121.50507,600
Jun 10, 2022135.69137.00131.30132.71132.71371,800
Jun 09, 2022140.47143.76138.74139.11139.11230,700
Jun 08, 2022143.44146.90142.60143.27143.27214,100
Jun 07, 2022137.41145.32137.09144.90144.90192,200
Jun 06, 2022145.90146.20138.93140.64140.64188,300
Jun 03, 2022143.49145.52140.49143.66143.66314,200
Jun 02, 2022137.10146.70137.06146.16146.16343,700
Jun 01, 2022140.59142.54136.30137.32137.32288,600
May 31, 2022143.54144.06137.68138.90138.90573,300
May 27, 2022139.51146.59138.58146.16146.16353,900
May 26, 2022135.45139.57134.44137.55137.55257,800
May 25, 2022131.78135.17129.71134.44134.44276,000
May 24, 2022136.28137.06130.21132.22132.22265,300
May 23, 2022131.56137.47130.82137.29137.29428,800
May 20, 2022133.30137.27127.96132.67132.67474,200
May 19, 2022124.58129.94124.14128.37128.37349,200
May 18, 2022128.34129.81123.62125.44125.44319,700
May 17, 2022134.32137.06127.39130.64130.64484,000
May 16, 2022132.61138.32129.47130.15130.15528,500
May 13, 2022123.39135.00122.54133.57133.57958,400
May 12, 2022105.95123.43100.35120.50120.501,397,800
May 11, 2022114.83118.56106.73107.33107.33884,100
May 10, 2022115.43118.23110.52116.62116.62536,500
May 09, 2022122.57124.44110.71112.86112.86878,300
May 06, 2022140.39140.39125.08126.38126.38827,000
May 05, 2022153.39153.80140.99142.41142.41465,200
May 04, 2022157.24157.81146.78155.38155.38482,300
May 03, 2022157.64158.19153.69156.36156.36216,500
May 02, 2022157.57158.99153.59158.60158.60210,700
Apr 29, 2022157.98163.21155.54157.14157.14435,800
Apr 28, 2022157.74163.51157.74160.57160.57383,800
Apr 27, 2022159.00161.54155.09157.50157.50282,900
Apr 26, 2022164.44164.75156.81158.71158.71296,600
Apr 25, 2022158.59164.88158.24164.67164.67480,000
Apr 22, 2022163.27165.73159.75160.37160.37238,400
Apr 21, 2022176.13180.01162.26163.13163.13371,400
Apr 20, 2022175.94175.94170.30174.87174.87274,600
Apr 19, 2022166.65177.08165.90175.81175.81434,700
Apr 18, 2022172.56172.57165.87168.18168.18224,800
Apr 14, 2022177.64177.87172.52172.58172.58427,500
Apr 13, 2022169.55178.58169.55175.43175.43486,300
Apr 12, 2022177.00179.24168.30169.64169.64523,200
Apr 11, 2022164.28176.88164.00174.26174.26682,200
Apr 08, 2022165.38167.88163.35164.03164.03262,900
Apr 07, 2022162.74169.41162.01165.38165.38328,100
Apr 06, 2022170.60170.60161.52164.09164.09516,800
Apr 05, 2022176.75176.87171.90173.35173.35302,800
Apr 04, 2022169.98176.60169.98174.28174.28292,500
Apr 01, 2022169.74171.32166.81169.98169.98280,900
Mar 31, 2022168.90173.86168.00168.75168.75396,500
Mar 30, 2022170.60173.34164.93168.94168.94370,400
Mar 29, 2022166.74171.30164.43171.08171.08317,600
Mar 28, 2022167.42169.00164.40166.98166.98315,300
Mar 25, 2022169.32169.32161.34167.27167.27292,000
Mar 24, 2022170.36171.99164.90169.75169.75319,100
Mar 23, 2022165.26171.67163.01170.00170.00460,300
Mar 22, 2022158.83168.77158.83167.85167.85410,400
Mar 21, 2022157.93159.59154.04158.83158.83486,200
Mar 18, 2022151.22158.70150.16157.00157.001,108,900
Mar 17, 2022150.21154.22148.25152.33152.33421,500
Mar 16, 2022147.16151.71143.20150.04150.04376,200
Mar 15, 2022141.57144.89139.01144.77144.77400,100
Mar 14, 2022149.26149.99140.46142.03142.03320,800
Mar 11, 2022158.79159.00149.90150.15150.15246,300
Mar 10, 2022158.43159.67152.67157.52157.52326,800
Mar 09, 2022153.96160.56153.23160.29160.29814,900
Mar 08, 2022150.73153.52149.12150.06150.06592,900
Mar 07, 2022160.79162.21151.41151.81151.81412,800
Mar 04, 2022165.66168.51158.12160.24160.24367,500
Mar 03, 2022169.12171.02164.87165.66165.66392,500
Mar 02, 2022168.24170.13161.00168.98168.98452,900
Mar 01, 2022171.76172.00165.49167.22167.22572,400
Feb 28, 2022161.50171.12160.45170.14170.14828,800
Feb 25, 2022153.95158.85150.03158.85158.85562,500
Feb 24, 2022132.90155.45131.73154.49154.49801,500
Feb 23, 2022142.85143.85138.18138.33138.33381,400
Feb 22, 2022138.06143.07137.80140.73140.73368,000
Feb 18, 2022146.46149.16140.71140.75140.75533,000
Feb 17, 2022154.20154.80145.04146.42146.42346,400
Feb 16, 2022152.89155.46150.85155.16155.16255,300
Feb 15, 2022155.15156.76152.33154.66154.66456,700
Feb 14, 2022154.76158.49152.29153.18153.18434,100
Feb 11, 2022158.21163.50153.99154.93154.93867,300
Feb 10, 2022154.09159.38146.01155.58155.581,082,900
Feb 09, 2022140.39144.40139.76143.43143.43517,000
Feb 08, 2022135.13139.23135.00139.00139.00372,800
Feb 07, 2022135.49139.87134.08136.74136.74534,200
Feb 04, 2022132.44137.91130.96135.68135.68271,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement