Yahoo Finance is in Davos! Get the latest updates here

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

131.56

-0.66

(-0.50%)

As of 01:41PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	131.78	134.50	129.71	131.56	131.56	143,595
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	958,100
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
Feb 03, 2022	132.51	136.14	129.45	131.77	131.77	590,700
Feb 02, 2022	140.98	141.00	134.84	135.54	135.54	502,900
Feb 01, 2022	137.56	140.45	134.71	139.74	139.74	352,100
Jan 31, 2022	130.30	137.52	130.15	137.15	137.15	557,900
Jan 28, 2022	128.20	129.71	125.02	129.28	129.28	539,200
Jan 27, 2022	128.46	133.69	127.60	127.81	127.81	252,000
Jan 26, 2022	134.10	136.14	128.68	129.40	129.40	442,800
Jan 25, 2022	137.22	138.41	130.20	130.35	130.35	697,900
Jan 24, 2022	132.77	140.87	127.71	140.29	140.29	508,900
Jan 21, 2022	138.18	141.21	135.97	136.90	136.90	424,700
Jan 20, 2022	142.56	147.48	139.89	140.00	140.00	206,900
Jan 19, 2022	140.73	145.95	140.73	141.77	141.77	351,000
Jan 18, 2022	140.50	145.93	140.12	141.71	141.71	478,100
Jan 14, 2022	143.12	147.43	140.51	144.28	144.28	419,000
Jan 13, 2022	157.70	158.08	144.90	145.39	145.39	608,900
Jan 12, 2022	164.02	164.02	157.20	158.55	158.55	306,800
Jan 11, 2022	155.99	162.64	155.50	161.67	161.67	280,800
Jan 10, 2022	154.97	157.87	150.82	157.73	157.73	279,100
Jan 07, 2022	160.59	163.99	157.14	158.13	158.13	550,500
Jan 06, 2022	157.40	160.72	155.00	158.35	158.35	462,500
Jan 05, 2022	163.02	164.32	158.72	159.71	159.71	342,500
Jan 04, 2022	170.00	170.97	159.67	164.45	164.45	399,600
Jan 03, 2022	173.74	173.74	166.10	170.76	170.76	206,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,950.40+8.92(+0.23%)

Dow 3031,892.91-35.71(-0.11%)

Nasdaq11,340.44+75.99(+0.67%)

Russell 20001,783.24+18.41(+1.04%)

Crude Oil109.85+0.08(+0.07%)

Gold1,846.10-19.30(-1.03%)

Yahoo Finance is in Davos! Get the latest updates here

CyberArk Software Ltd. (CYBR)

S&P 500
3,950.40
+8.92(+0.23%)

Dow 30
31,892.91
-35.71(-0.11%)

Nasdaq
11,340.44
+75.99(+0.67%)

Russell 2000
1,783.24
+18.41(+1.04%)

Crude Oil
109.85
+0.08(+0.07%)

Gold
1,846.10
-19.30(-1.03%)