Mail

CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	132.51	133.19	129.91	130.30	130.30	448,000
Jun 13, 2019	133.27	134.28	131.05	131.61	131.61	542,800
Jun 12, 2019	129.27	132.74	128.52	132.49	132.49	605,500
Jun 11, 2019	131.00	132.97	127.31	130.50	130.50	667,500
Jun 10, 2019	130.60	133.07	129.66	130.11	130.11	713,400
Jun 07, 2019	130.50	132.90	129.00	129.11	129.11	699,900
Jun 06, 2019	127.59	130.70	125.03	130.15	130.15	512,300
Jun 05, 2019	128.46	129.69	123.23	128.23	128.23	822,200
Jun 04, 2019	121.63	127.35	121.63	127.31	127.31	1,336,700
Jun 03, 2019	131.54	132.51	118.50	119.89	119.89	2,334,600
May 31, 2019	129.64	134.20	129.41	132.05	132.05	835,100
May 30, 2019	130.74	132.70	130.30	132.17	132.17	782,400
May 29, 2019	134.60	136.07	130.28	130.91	130.91	863,800
May 28, 2019	134.36	138.73	134.36	135.76	135.76	4,174,500
May 24, 2019	132.29	134.85	132.29	133.91	133.91	693,800
May 23, 2019	134.25	135.48	129.74	131.65	131.65	1,125,600
May 22, 2019	132.12	136.85	132.06	135.77	135.77	1,012,400
May 21, 2019	128.56	133.14	128.56	132.66	132.66	1,166,400
May 20, 2019	127.36	128.90	125.03	127.87	127.87	763,100
May 17, 2019	130.05	131.27	128.42	128.81	128.81	673,900
May 16, 2019	126.00	132.93	125.56	131.59	131.59	1,640,400
May 15, 2019	121.54	128.22	119.32	126.12	126.12	1,417,400
May 14, 2019	128.00	133.49	120.27	123.00	123.00	4,650,300
May 13, 2019	123.35	123.35	119.33	121.24	121.24	2,043,300
May 10, 2019	125.77	127.08	122.68	125.74	125.74	802,200
May 09, 2019	125.74	128.00	122.05	126.62	126.62	715,600
May 08, 2019	126.39	129.19	126.07	128.37	128.37	462,900
May 07, 2019	128.15	129.52	125.85	127.63	127.63	597,300
May 06, 2019	126.30	129.58	124.07	129.22	129.22	675,500
May 03, 2019	128.22	129.49	126.63	128.98	128.98	476,000
May 02, 2019	126.89	129.48	126.01	127.93	127.93	471,600
May 01, 2019	129.38	129.54	126.50	127.01	127.01	403,300
Apr 30, 2019	129.14	129.93	127.50	128.93	128.93	472,900
Apr 29, 2019	128.13	129.74	127.81	129.26	129.26	527,400
Apr 26, 2019	125.00	127.65	123.75	127.57	127.57	485,100
Apr 25, 2019	124.50	127.23	124.14	124.73	124.73	593,000
Apr 24, 2019	125.90	127.02	124.22	125.63	125.63	575,500
Apr 23, 2019	122.06	126.45	121.54	126.02	126.02	1,209,300
Apr 22, 2019	117.80	122.13	117.00	121.92	121.92	599,000
Apr 18, 2019	121.26	121.27	116.33	117.73	117.73	1,163,800
Apr 17, 2019	124.82	125.13	118.33	121.26	121.26	1,060,700
Apr 16, 2019	123.08	125.20	122.51	123.70	123.70	1,043,500
Apr 15, 2019	121.40	124.59	121.31	121.89	121.89	738,500
Apr 12, 2019	119.91	122.10	119.01	121.41	121.41	670,000
Apr 11, 2019	121.66	121.75	119.35	119.54	119.54	458,000
Apr 10, 2019	118.63	121.14	118.01	121.02	121.02	507,900
Apr 09, 2019	116.49	118.90	116.34	118.38	118.38	595,300
Apr 08, 2019	114.42	117.18	111.25	117.03	117.03	797,400
Apr 05, 2019	114.81	116.08	113.87	114.42	114.42	1,850,300
Apr 04, 2019	119.80	120.19	112.34	114.22	114.22	1,490,600
Apr 03, 2019	120.30	121.77	119.00	120.19	120.19	465,000
Apr 02, 2019	119.30	120.69	118.16	119.57	119.57	752,900
Apr 01, 2019	121.00	121.95	117.26	119.34	119.34	642,500
Mar 29, 2019	116.79	119.40	115.92	119.05	119.05	777,200
Mar 28, 2019	114.00	116.10	113.00	115.95	115.95	530,700
Mar 27, 2019	116.61	117.39	111.11	113.70	113.70	2,621,600
Mar 26, 2019	114.39	116.89	113.77	116.03	116.03	890,000
Mar 25, 2019	112.44	113.65	108.35	112.83	112.83	964,800
Mar 22, 2019	117.59	117.85	112.62	113.19	113.19	1,073,100
Mar 21, 2019	113.24	117.98	112.86	117.58	117.58	699,900
Mar 20, 2019	114.00	114.82	112.26	113.68	113.68	617,800
Mar 19, 2019	113.87	114.95	112.62	114.46	114.46	636,100
Mar 18, 2019	111.92	114.28	111.50	112.31	112.31	1,144,400
Mar 15, 2019	113.00	113.42	111.04	111.18	111.18	932,500
Mar 14, 2019	110.03	114.24	109.33	113.20	113.20	897,000
Mar 13, 2019	109.65	111.69	109.45	109.92	109.92	474,100
Mar 12, 2019	111.41	111.89	108.87	110.73	110.73	505,200
Mar 11, 2019	107.95	111.49	107.70	110.74	110.74	930,400
Mar 08, 2019	104.98	107.59	103.06	106.83	106.83	503,400
Mar 07, 2019	105.66	108.94	105.01	106.76	106.76	793,400
Mar 06, 2019	106.93	107.25	104.27	105.71	105.71	408,200
Mar 05, 2019	105.80	107.48	104.20	106.92	106.92	498,700
Mar 04, 2019	109.65	110.67	102.62	105.67	105.67	1,282,500
Mar 01, 2019	111.89	113.07	107.77	109.93	109.93	925,600
Feb 28, 2019	109.60	111.13	108.64	109.77	109.77	822,000
Feb 27, 2019	106.94	109.82	106.72	109.59	109.59	791,900
Feb 26, 2019	106.60	107.95	106.10	106.72	106.72	813,800
Feb 25, 2019	106.95	108.44	105.62	107.15	107.15	780,200
Feb 22, 2019	104.74	106.77	103.48	105.89	105.89	1,168,000
Feb 21, 2019	101.85	104.75	100.36	104.09	104.09	898,700
Feb 20, 2019	102.28	104.31	100.83	101.85	101.85	1,072,400
Feb 19, 2019	99.59	102.06	99.20	101.81	101.81	1,226,600
Feb 15, 2019	102.34	103.39	100.32	101.05	101.05	1,713,500
Feb 14, 2019	100.77	105.00	96.60	104.06	104.06	5,521,500
Feb 13, 2019	87.79	88.24	85.91	86.38	86.38	1,069,900
Feb 12, 2019	89.76	90.00	87.25	87.48	87.48	921,100
Feb 11, 2019	90.64	91.49	88.31	89.24	89.24	558,800
Feb 08, 2019	85.92	89.20	85.48	88.97	88.97	704,100
Feb 07, 2019	86.71	87.22	83.01	86.89	86.89	675,100
Feb 06, 2019	89.63	89.73	86.86	87.94	87.94	828,400
Feb 05, 2019	88.57	90.73	88.57	89.60	89.60	715,100
Feb 04, 2019	89.06	89.18	87.63	88.44	88.44	648,900
Feb 01, 2019	87.64	89.07	87.30	88.48	88.48	867,200
Jan 31, 2019	87.40	88.94	86.75	87.76	87.76	968,200
Jan 30, 2019	84.20	87.00	83.51	86.88	86.88	1,164,900
Jan 29, 2019	84.78	85.85	83.10	83.53	83.53	1,376,300
Jan 28, 2019	79.63	84.85	78.78	84.13	84.13	1,773,000
Jan 25, 2019	78.00	80.63	77.43	80.15	80.15	708,300
Jan 24, 2019	76.86	77.92	76.02	77.44	77.44	483,900
Jan 23, 2019	76.51	78.22	76.19	77.00	77.00	406,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...