CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019120.30121.00118.23118.29118.29280,447
Dec 05, 2019119.40121.00119.10119.92119.92237,800
Dec 04, 2019119.69120.97118.94119.38119.38324,600
Dec 03, 2019117.11118.94115.76118.94118.94754,900
Dec 02, 2019122.54122.80118.52120.10120.10504,000
Nov 29, 2019121.59123.47120.80122.55122.55317,900
Nov 27, 2019124.45124.67121.65122.71122.71406,500
Nov 26, 2019123.72124.50123.10123.93123.93591,700
Nov 25, 2019122.18123.87122.01123.76123.76585,200
Nov 22, 2019120.00122.00119.27121.70121.70626,800
Nov 21, 2019118.30120.61117.69119.74119.74718,600
Nov 20, 2019116.21119.08116.21117.92117.92520,900
Nov 19, 2019116.50117.82116.27116.93116.93513,300
Nov 18, 2019112.91116.86112.28116.43116.43706,900
Nov 15, 2019114.59115.00111.74112.95112.95601,600
Nov 14, 2019114.66115.58114.00114.19114.191,256,300
Nov 13, 2019112.00115.04111.79114.57114.571,069,600
Nov 12, 2019114.00115.70113.77115.27115.27546,500
Nov 11, 2019113.11114.32112.51113.77113.77443,700
Nov 08, 2019109.80114.16108.83114.10114.10870,500
Nov 07, 2019116.37116.75109.17109.40109.401,264,500
Nov 06, 2019118.00119.99114.18115.37115.373,261,800
Nov 05, 2019106.11106.74102.57106.59106.59764,500
Nov 04, 2019107.43109.39105.64105.78105.78913,700
Nov 01, 2019102.82106.51102.50106.47106.47785,100
Oct 31, 2019103.73104.19101.29101.58101.58438,400
Oct 30, 2019101.86104.16100.51103.95103.95432,000
Oct 29, 2019101.17102.36100.79101.28101.28430,900
Oct 28, 2019101.11102.48100.58101.17101.17477,200
Oct 25, 2019100.13100.5597.42100.05100.05483,000
Oct 24, 201998.00100.9497.51100.79100.791,204,800
Oct 23, 201996.4499.7394.3096.9496.94879,100
Oct 22, 2019101.00101.2997.0097.0097.00785,100
Oct 21, 201999.52101.2598.42100.34100.34811,100
Oct 18, 2019101.92101.9296.6699.1899.18760,100
Oct 17, 2019102.70103.00100.40101.94101.94612,000
Oct 16, 2019104.44104.44101.50102.11102.11578,400
Oct 15, 2019103.00105.92103.00105.35105.35505,900
Oct 14, 2019104.46105.05102.64103.03103.03470,400
Oct 11, 2019103.50105.20103.01104.39104.39402,000
Oct 10, 2019105.24105.4998.83101.98101.981,038,200
Oct 09, 2019105.20106.81104.07106.10106.10503,700
Oct 08, 2019104.28105.38102.11103.28103.28523,500
Oct 07, 2019103.45106.33103.31105.59105.59379,400
Oct 04, 2019105.06106.76102.72104.79104.79624,500
Oct 03, 2019100.57105.4799.86104.82104.82824,500
Oct 02, 2019100.69100.9797.42100.08100.08463,500
Oct 01, 201999.91101.8299.20101.32101.32647,000
Sep 30, 201998.66100.9097.6199.8299.82508,500
Sep 27, 2019101.01101.2597.7798.6998.69525,400
Sep 26, 2019101.72102.20100.11100.84100.84322,100
Sep 25, 2019100.26101.7099.41101.33101.33632,600
Sep 24, 2019105.65106.62100.11100.88100.881,014,300
Sep 23, 2019105.95107.10105.15105.45105.45491,900
Sep 20, 2019106.24107.37103.72105.31105.31859,700
Sep 19, 2019105.29106.85104.17105.50105.50878,700
Sep 18, 2019103.55105.21102.94104.85104.85893,800
Sep 17, 2019101.43104.10101.20103.68103.68671,800
Sep 16, 201998.93102.1498.32101.35101.35549,100
Sep 13, 201998.63100.6197.00100.24100.24938,000
Sep 12, 2019100.51102.3598.0198.1398.131,506,600
Sep 11, 2019102.81102.8196.8299.5299.522,650,700
Sep 10, 2019105.25106.50102.76103.33103.331,779,100
Sep 09, 2019113.77114.00106.60107.40107.401,220,200
Sep 06, 2019116.40116.93113.40113.71113.71352,000
Sep 05, 2019115.49116.47112.83115.90115.90713,600
Sep 04, 2019113.93114.47112.50114.29114.29375,100
Sep 03, 2019110.70114.20110.69112.30112.30511,700
Aug 30, 2019114.56114.74110.31112.34112.34491,700
Aug 29, 2019113.59114.88112.53113.76113.76463,900
Aug 28, 2019111.21112.86109.24112.25112.25783,100
Aug 27, 2019115.04115.35111.22111.90111.90744,900
Aug 26, 2019116.99117.26113.22114.63114.63648,500
Aug 23, 2019117.77119.80115.55115.84115.84600,200
Aug 22, 2019120.21121.55115.70117.83117.83699,600
Aug 21, 2019118.25121.47116.64119.70119.70648,400
Aug 20, 2019115.10117.31114.59115.98115.98545,200
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, 2019140.29140.83136.00139.71139.71799,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...