Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,812.00
-9.25(-0.24%)
Dow Futures
30,944.00
-55.00(-0.18%)
Nasdaq Futures
11,657.50
-33.50(-0.29%)
Russell 2000 Futures
1,717.30
-4.10(-0.24%)
Crude Oil
109.96
+0.18(+0.16%)
Gold
1,821.10
+3.60(+0.20%)

Advertisement

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

132.21

-0.26

(-0.20%)

At close: 04:00PM EDT

132.21

0.00

(0.00%)

After hours:

04:10PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	131.62	133.00	129.31	132.21	132.21	185,000
Jun 28, 2022	137.84	139.50	130.00	132.47	132.47	352,500
Jun 27, 2022	142.58	142.58	135.98	137.52	137.52	677,400
Jun 24, 2022	138.64	143.60	137.71	142.80	142.80	305,100
Jun 23, 2022	129.47	138.41	127.32	137.20	137.20	292,200
Jun 22, 2022	126.49	132.38	125.81	128.19	128.19	538,200
Jun 21, 2022	126.84	132.49	126.84	128.36	128.36	488,100
Jun 17, 2022	118.94	125.94	118.94	125.63	125.63	444,900
Jun 16, 2022	123.33	125.98	116.29	118.51	118.51	333,700
Jun 15, 2022	120.62	130.29	120.56	127.97	127.97	442,900
Jun 14, 2022	121.79	123.51	118.81	119.47	119.47	308,300
Jun 13, 2022	125.29	127.75	120.13	121.50	121.50	507,600
Jun 10, 2022	135.69	137.00	131.30	132.71	132.71	371,800
Jun 09, 2022	140.47	143.76	138.74	139.11	139.11	230,700
Jun 08, 2022	143.44	146.90	142.60	143.27	143.27	214,100
Jun 07, 2022	137.41	145.32	137.09	144.90	144.90	192,200
Jun 06, 2022	145.90	146.20	138.93	140.64	140.64	188,300
Jun 03, 2022	143.49	145.52	140.49	143.66	143.66	314,200
Jun 02, 2022	137.10	146.70	137.06	146.16	146.16	343,700
Jun 01, 2022	140.59	142.54	136.30	137.32	137.32	288,600
May 31, 2022	143.54	144.06	137.68	138.90	138.90	573,300
May 27, 2022	139.51	146.59	138.58	146.16	146.16	353,900
May 26, 2022	135.45	139.57	134.44	137.55	137.55	257,800
May 25, 2022	131.78	135.17	129.71	134.44	134.44	276,000
May 24, 2022	136.28	137.06	130.21	132.22	132.22	265,300
May 23, 2022	131.56	137.47	130.82	137.29	137.29	428,800
May 20, 2022	133.30	137.27	127.96	132.67	132.67	474,200
May 19, 2022	124.58	129.94	124.14	128.37	128.37	349,200
May 18, 2022	128.34	129.81	123.62	125.44	125.44	319,700
May 17, 2022	134.32	137.06	127.39	130.64	130.64	484,000
May 16, 2022	132.61	138.32	129.47	130.15	130.15	528,500
May 13, 2022	123.39	135.00	122.54	133.57	133.57	958,400
May 12, 2022	105.95	123.43	100.35	120.50	120.50	1,397,800
May 11, 2022	114.83	118.56	106.73	107.33	107.33	884,100
May 10, 2022	115.43	118.23	110.52	116.62	116.62	536,500
May 09, 2022	122.57	124.44	110.71	112.86	112.86	878,300
May 06, 2022	140.39	140.39	125.08	126.38	126.38	827,000
May 05, 2022	153.39	153.80	140.99	142.41	142.41	465,200
May 04, 2022	157.24	157.81	146.78	155.38	155.38	482,300
May 03, 2022	157.64	158.19	153.69	156.36	156.36	216,500
May 02, 2022	157.57	158.99	153.59	158.60	158.60	210,700
Apr 29, 2022	157.98	163.21	155.54	157.14	157.14	435,800
Apr 28, 2022	157.74	163.51	157.74	160.57	160.57	383,800
Apr 27, 2022	159.00	161.54	155.09	157.50	157.50	282,900
Apr 26, 2022	164.44	164.75	156.81	158.71	158.71	296,600
Apr 25, 2022	158.59	164.88	158.24	164.67	164.67	480,000
Apr 22, 2022	163.27	165.73	159.75	160.37	160.37	238,400
Apr 21, 2022	176.13	180.01	162.26	163.13	163.13	371,400
Apr 20, 2022	175.94	175.94	170.30	174.87	174.87	274,600
Apr 19, 2022	166.65	177.08	165.90	175.81	175.81	434,700
Apr 18, 2022	172.56	172.57	165.87	168.18	168.18	224,800
Apr 14, 2022	177.64	177.87	172.52	172.58	172.58	427,500
Apr 13, 2022	169.55	178.58	169.55	175.43	175.43	486,300
Apr 12, 2022	177.00	179.24	168.30	169.64	169.64	523,200
Apr 11, 2022	164.28	176.88	164.00	174.26	174.26	682,200
Apr 08, 2022	165.38	167.88	163.35	164.03	164.03	262,900
Apr 07, 2022	162.74	169.41	162.01	165.38	165.38	328,100
Apr 06, 2022	170.60	170.60	161.52	164.09	164.09	516,800
Apr 05, 2022	176.75	176.87	171.90	173.35	173.35	302,800
Apr 04, 2022	169.98	176.60	169.98	174.28	174.28	292,500
Apr 01, 2022	169.74	171.32	166.81	169.98	169.98	280,900
Mar 31, 2022	168.90	173.86	168.00	168.75	168.75	396,500
Mar 30, 2022	170.60	173.34	164.93	168.94	168.94	370,400
Mar 29, 2022	166.74	171.30	164.43	171.08	171.08	317,600
Mar 28, 2022	167.42	169.00	164.40	166.98	166.98	315,300
Mar 25, 2022	169.32	169.32	161.34	167.27	167.27	292,000
Mar 24, 2022	170.36	171.99	164.90	169.75	169.75	319,100
Mar 23, 2022	165.26	171.67	163.01	170.00	170.00	460,300
Mar 22, 2022	158.83	168.77	158.83	167.85	167.85	410,400
Mar 21, 2022	157.93	159.59	154.04	158.83	158.83	486,200
Mar 18, 2022	151.22	158.70	150.16	157.00	157.00	1,108,900
Mar 17, 2022	150.21	154.22	148.25	152.33	152.33	421,500
Mar 16, 2022	147.16	151.71	143.20	150.04	150.04	376,200
Mar 15, 2022	141.57	144.89	139.01	144.77	144.77	400,100
Mar 14, 2022	149.26	149.99	140.46	142.03	142.03	320,800
Mar 11, 2022	158.79	159.00	149.90	150.15	150.15	246,300
Mar 10, 2022	158.43	159.67	152.67	157.52	157.52	326,800
Mar 09, 2022	153.96	160.56	153.23	160.29	160.29	814,900
Mar 08, 2022	150.73	153.52	149.12	150.06	150.06	592,900
Mar 07, 2022	160.79	162.21	151.41	151.81	151.81	412,800
Mar 04, 2022	165.66	168.51	158.12	160.24	160.24	367,500
Mar 03, 2022	169.12	171.02	164.87	165.66	165.66	392,500
Mar 02, 2022	168.24	170.13	161.00	168.98	168.98	452,900
Mar 01, 2022	171.76	172.00	165.49	167.22	167.22	572,400
Feb 28, 2022	161.50	171.12	160.45	170.14	170.14	828,800
Feb 25, 2022	153.95	158.85	150.03	158.85	158.85	562,500
Feb 24, 2022	132.90	155.45	131.73	154.49	154.49	801,500
Feb 23, 2022	142.85	143.85	138.18	138.33	138.33	381,400
Feb 22, 2022	138.06	143.07	137.80	140.73	140.73	368,000
Feb 18, 2022	146.46	149.16	140.71	140.75	140.75	533,000
Feb 17, 2022	154.20	154.80	145.04	146.42	146.42	346,400
Feb 16, 2022	152.89	155.46	150.85	155.16	155.16	255,300
Feb 15, 2022	155.15	156.76	152.33	154.66	154.66	456,700
Feb 14, 2022	154.76	158.49	152.29	153.18	153.18	434,100
Feb 11, 2022	158.21	163.50	153.99	154.93	154.93	867,300
Feb 10, 2022	154.09	159.38	146.01	155.58	155.58	1,082,900
Feb 09, 2022	140.39	144.40	139.76	143.43	143.43	517,000
Feb 08, 2022	135.13	139.23	135.00	139.00	139.00	372,800
Feb 07, 2022	135.49	139.87	134.08	136.74	136.74	534,200
Feb 04, 2022	132.44	137.91	130.96	135.68	135.68	271,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,812.00-9.25(-0.24%)

Dow Futures30,944.00-55.00(-0.18%)

Nasdaq Futures11,657.50-33.50(-0.29%)

Russell 2000 Futures1,717.30-4.10(-0.24%)

Crude Oil109.96+0.18(+0.16%)

Gold1,821.10+3.60(+0.20%)

CyberArk Software Ltd. (CYBR)

S&P Futures
3,812.00
-9.25(-0.24%)

Dow Futures
30,944.00
-55.00(-0.18%)

Nasdaq Futures
11,657.50
-33.50(-0.29%)

Russell 2000 Futures
1,717.30
-4.10(-0.24%)

Crude Oil
109.96
+0.18(+0.16%)

Gold
1,821.10
+3.60(+0.20%)