CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 2019114.00116.10113.00115.95115.95530,700
Mar 27, 2019116.61117.39111.11113.70113.702,621,600
Mar 26, 2019114.39116.89113.77116.03116.03890,000
Mar 25, 2019112.44113.65108.35112.83112.83964,800
Mar 22, 2019117.59117.85112.62113.19113.191,073,100
Mar 21, 2019113.24117.98112.86117.58117.58699,900
Mar 20, 2019114.00114.82112.26113.68113.68617,800
Mar 19, 2019113.87114.95112.62114.46114.46636,100
Mar 18, 2019111.92114.28111.50112.31112.311,144,400
Mar 15, 2019113.00113.42111.04111.18111.18932,500
Mar 14, 2019110.03114.24109.33113.20113.20897,000
Mar 13, 2019109.65111.69109.45109.92109.92474,100
Mar 12, 2019111.41111.89108.87110.73110.73505,200
Mar 11, 2019107.95111.49107.70110.74110.74930,400
Mar 08, 2019104.98107.59103.06106.83106.83503,400
Mar 07, 2019105.66108.94105.01106.76106.76793,400
Mar 06, 2019106.93107.25104.27105.71105.71408,200
Mar 05, 2019105.80107.48104.20106.92106.92498,700
Mar 04, 2019109.65110.67102.62105.67105.671,282,500
Mar 01, 2019111.89113.07107.77109.93109.93925,600
Feb 28, 2019109.60111.13108.64109.77109.77822,000
Feb 27, 2019106.94109.82106.72109.59109.59791,900
Feb 26, 2019106.60107.95106.10106.72106.72813,800
Feb 25, 2019106.95108.44105.62107.15107.15780,200
Feb 22, 2019104.74106.77103.48105.89105.891,168,000
Feb 21, 2019101.85104.75100.36104.09104.09898,700
Feb 20, 2019102.28104.31100.83101.85101.851,072,400
Feb 19, 201999.59102.0699.20101.81101.811,226,600
Feb 15, 2019102.34103.39100.32101.05101.051,713,500
Feb 14, 2019100.77105.0096.60104.06104.065,521,500
Feb 13, 201987.7988.2485.9186.3886.381,069,900
Feb 12, 201989.7690.0087.2587.4887.48921,100
Feb 11, 201990.6491.4988.3189.2489.24558,800
Feb 08, 201985.9289.2085.4888.9788.97704,100
Feb 07, 201986.7187.2283.0186.8986.89675,100
Feb 06, 201989.6389.7386.8687.9487.94828,400
Feb 05, 201988.5790.7388.5789.6089.60715,100
Feb 04, 201989.0689.1887.6388.4488.44648,900
Feb 01, 201987.6489.0787.3088.4888.48867,200
Jan 31, 201987.4088.9486.7587.7687.76968,200
Jan 30, 201984.2087.0083.5186.8886.881,164,900
Jan 29, 201984.7885.8583.1083.5383.531,376,300
Jan 28, 201979.6384.8578.7884.1384.131,773,000
Jan 25, 201978.0080.6377.4380.1580.15708,300
Jan 24, 201976.8677.9276.0277.4477.44483,900
Jan 23, 201976.5178.2276.1977.0077.00406,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...