CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019117.00117.31114.59115.98115.98545,181
Aug 19, 2019117.00118.00115.10115.57115.57644,400
Aug 16, 2019113.46117.06113.46115.16115.16661,400
Aug 15, 2019114.50115.18111.56112.71112.711,015,800
Aug 14, 2019117.01118.20112.64114.41114.411,005,200
Aug 13, 2019117.15120.74117.15120.24120.24616,900
Aug 12, 2019118.13119.42116.91118.38118.38683,900
Aug 09, 2019121.42122.88118.46118.51118.51984,700
Aug 08, 2019119.24123.54116.82123.18123.181,581,100
Aug 07, 2019124.02124.65113.17116.12116.122,873,900
Aug 06, 2019128.04129.43125.41127.20127.201,009,900
Aug 05, 2019127.51129.50122.72125.83125.831,353,700
Aug 02, 2019137.00137.94131.26133.40133.40953,500
Aug 01, 2019139.90141.65136.83138.37138.37558,400
Jul 31, 2019140.53142.80136.21138.88138.88623,400
Jul 30, 2019140.00143.46139.11140.69140.69512,500
Jul 29, 2019147.87148.04134.60141.73141.731,438,400
Jul 26, 2019147.71148.74145.50146.94146.94669,500
Jul 25, 2019145.00148.19143.77146.97146.97748,800
Jul 24, 2019141.12145.90140.90144.86144.861,005,300
Jul 23, 2019143.00143.35138.63141.13141.13486,000
Jul 22, 2019139.86143.50139.86142.01142.01581,900
Jul 19, 2019141.11142.91139.43139.46139.46560,100
Jul 18, 2019140.29140.83136.00139.71139.71806,400
Jul 17, 2019140.00144.14139.43140.70140.70729,100
Jul 16, 2019142.00143.81138.32139.59139.591,109,900
Jul 15, 2019134.20144.18133.60141.47141.472,366,200
Jul 12, 2019132.00134.19130.33133.38133.38561,600
Jul 11, 2019132.80133.55129.00131.65131.65528,900
Jul 10, 2019130.07132.17128.60132.09132.09611,400
Jul 09, 2019125.38130.07125.02129.72129.72590,900
Jul 08, 2019127.24128.02125.30126.48126.48667,200
Jul 05, 2019127.99128.78125.61128.49128.49332,100
Jul 03, 2019127.92129.59126.77129.36129.36334,300
Jul 02, 2019127.52128.23126.12127.25127.25352,100
Jul 01, 2019130.81130.81124.77127.41127.41497,300
Jun 28, 2019127.72128.73125.78127.84127.84510,700
Jun 27, 2019123.72127.94123.71127.04127.04493,600
Jun 26, 2019125.33128.00123.36123.55123.55550,600
Jun 25, 2019127.68129.79124.47124.83124.83668,700
Jun 24, 2019126.80127.69123.08127.12127.12613,800
Jun 21, 2019130.49130.49125.39126.19126.191,033,100
Jun 20, 2019135.18135.50130.25131.46131.46685,400
Jun 19, 2019134.15135.58130.80133.94133.94592,100
Jun 18, 2019130.94134.13130.57133.52133.52735,700
Jun 17, 2019132.00132.44128.42128.69128.69511,000
Jun 14, 2019132.51133.19129.91130.30130.30448,000
Jun 13, 2019133.27134.28131.05131.61131.61542,800
Jun 12, 2019129.27132.74128.52132.49132.49605,500
Jun 11, 2019131.00132.97127.31130.50130.50667,500
Jun 10, 2019130.60133.07129.66130.11130.11713,400
Jun 07, 2019130.50132.90129.00129.11129.11699,900
Jun 06, 2019127.59130.70125.03130.15130.15512,300
Jun 05, 2019128.46129.69123.23128.23128.23822,200
Jun 04, 2019121.63127.35121.63127.31127.311,336,700
Jun 03, 2019131.54132.51118.50119.89119.892,334,600
May 31, 2019129.64134.20129.41132.05132.05835,100
May 30, 2019130.74132.70130.30132.17132.17782,400
May 29, 2019134.60136.07130.28130.91130.91863,800
May 28, 2019134.36138.73134.36135.76135.764,174,500
May 24, 2019132.29134.85132.29133.91133.91693,800
May 23, 2019134.25135.48129.74131.65131.651,125,600
May 22, 2019132.12136.85132.06135.77135.771,012,400
May 21, 2019128.56133.14128.56132.66132.661,166,400
May 20, 2019127.36128.90125.03127.87127.87763,100
May 17, 2019130.05131.27128.42128.81128.81673,900
May 16, 2019126.00132.93125.56131.59131.591,640,400
May 15, 2019121.54128.22119.32126.12126.121,417,400
May 14, 2019128.00133.49120.27123.00123.004,650,300
May 13, 2019123.35123.35119.33121.24121.242,043,300
May 10, 2019125.77127.08122.68125.74125.74802,200
May 09, 2019125.74128.00122.05126.62126.62715,600
May 08, 2019126.39129.19126.07128.37128.37462,900
May 07, 2019128.15129.52125.85127.63127.63597,300
May 06, 2019126.30129.58124.07129.22129.22675,500
May 03, 2019128.22129.49126.63128.98128.98476,000
May 02, 2019126.89129.48126.01127.93127.93471,600
May 01, 2019129.38129.54126.50127.01127.01403,300
Apr 30, 2019129.14129.93127.50128.93128.93472,900
Apr 29, 2019128.13129.74127.81129.26129.26527,400
Apr 26, 2019125.00127.65123.75127.57127.57485,100
Apr 25, 2019124.50127.23124.14124.73124.73593,000
Apr 24, 2019125.90127.02124.22125.63125.63575,500
Apr 23, 2019122.06126.45121.54126.02126.021,209,300
Apr 22, 2019117.80122.13117.00121.92121.92599,000
Apr 18, 2019121.26121.27116.33117.73117.731,163,800
Apr 17, 2019124.82125.13118.33121.26121.261,060,700
Apr 16, 2019123.08125.20122.51123.70123.701,043,500
Apr 15, 2019121.40124.59121.31121.89121.89738,500
Apr 12, 2019119.91122.10119.01121.41121.41670,000
Apr 11, 2019121.66121.75119.35119.54119.54458,000
Apr 10, 2019118.63121.14118.01121.02121.02507,900
Apr 09, 2019116.49118.90116.34118.38118.38595,300
Apr 08, 2019114.42117.18111.25117.03117.03797,400
Apr 05, 2019114.81116.08113.87114.42114.421,850,300
Apr 04, 2019119.80120.19112.34114.22114.221,490,600
Apr 03, 2019120.30121.77119.00120.19120.19465,000
Apr 02, 2019119.30120.69118.16119.57119.57752,900
Apr 01, 2019121.00121.95117.26119.34119.34642,500
Mar 29, 2019116.79119.40115.92119.05119.05777,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...