Advertisement
Advertisement
U.S. markets close in 2 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.56-0.66 (-0.50%)
As of 01:41PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022131.78134.50129.71131.56131.56143,595
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, 2022123.39135.00122.54133.57133.57958,100
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
Feb 03, 2022132.51136.14129.45131.77131.77590,700
Feb 02, 2022140.98141.00134.84135.54135.54502,900
Feb 01, 2022137.56140.45134.71139.74139.74352,100
Jan 31, 2022130.30137.52130.15137.15137.15557,900
Jan 28, 2022128.20129.71125.02129.28129.28539,200
Jan 27, 2022128.46133.69127.60127.81127.81252,000
Jan 26, 2022134.10136.14128.68129.40129.40442,800
Jan 25, 2022137.22138.41130.20130.35130.35697,900
Jan 24, 2022132.77140.87127.71140.29140.29508,900
Jan 21, 2022138.18141.21135.97136.90136.90424,700
Jan 20, 2022142.56147.48139.89140.00140.00206,900
Jan 19, 2022140.73145.95140.73141.77141.77351,000
Jan 18, 2022140.50145.93140.12141.71141.71478,100
Jan 14, 2022143.12147.43140.51144.28144.28419,000
Jan 13, 2022157.70158.08144.90145.39145.39608,900
Jan 12, 2022164.02164.02157.20158.55158.55306,800
Jan 11, 2022155.99162.64155.50161.67161.67280,800
Jan 10, 2022154.97157.87150.82157.73157.73279,100
Jan 07, 2022160.59163.99157.14158.13158.13550,500
Jan 06, 2022157.40160.72155.00158.35158.35462,500
Jan 05, 2022163.02164.32158.72159.71159.71342,500
Jan 04, 2022170.00170.97159.67164.45164.45399,600
Jan 03, 2022173.74173.74166.10170.76170.76206,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement