U.S. Markets closed

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.50+4.68 (+4.01%)
At close: 4:00PM EDT

122.00 +0.50 (0.41%)
After hours: 7:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021119.41120.98118.01121.50121.50502,251
May 13, 2021119.91123.08115.50116.82116.82595,100
May 12, 2021119.41120.98118.01118.38118.38575,200
May 11, 2021116.50124.35115.84122.02122.02709,200
May 10, 2021120.57120.57116.51119.75119.75497,500
May 07, 2021118.19121.60117.15120.23120.23929,500
May 06, 2021119.00119.44113.34116.00116.00993,400
May 05, 2021131.00131.00118.30119.17119.172,021,600
May 04, 2021136.78137.88132.50134.98134.98902,100
May 03, 2021141.81142.00138.66138.97138.97319,400
Apr 30, 2021141.04144.11140.01140.50140.50397,900
Apr 29, 2021148.30148.30141.62142.58142.58458,800
Apr 28, 2021151.00151.85146.03146.73146.73456,500
Apr 27, 2021153.07154.37148.95150.68150.68280,600
Apr 26, 2021146.79154.20145.20153.80153.80554,100
Apr 23, 2021145.09146.12140.42143.24143.24390,500
Apr 22, 2021144.65148.78144.27145.02145.02409,500
Apr 21, 2021140.62144.97139.61144.11144.11396,300
Apr 20, 2021146.20147.39141.27141.94141.94368,900
Apr 19, 2021145.20147.69144.15147.49147.49535,600
Apr 16, 2021146.64149.73145.13146.45146.45736,700
Apr 15, 2021142.89146.71142.89146.38146.38261,000
Apr 14, 2021143.96148.16141.74142.24142.24646,800
Apr 13, 2021139.79143.67138.18143.25143.25780,200
Apr 12, 2021133.55140.16133.41138.91138.91613,700
Apr 09, 2021134.13135.89131.05135.75135.75409,700
Apr 08, 2021134.76135.94133.18134.45134.45305,600
Apr 07, 2021139.51139.51132.55133.34133.34812,400
Apr 06, 2021133.23137.40132.88135.56135.56356,400
Apr 05, 2021133.00133.91132.00133.71133.71200,000
Apr 01, 2021131.70136.32131.46132.00132.00302,500
Mar 31, 2021128.56130.66126.29129.34129.34264,700
Mar 30, 2021127.50129.07125.15127.35127.35467,500
Mar 29, 2021132.10132.26127.18127.26127.26419,400
Mar 26, 2021130.38134.47129.24132.32132.32339,700
Mar 25, 2021133.38134.61129.89130.87130.87641,500
Mar 24, 2021139.22139.41134.25134.47134.47206,400
Mar 23, 2021141.37141.43138.79139.32139.32220,700
Mar 22, 2021137.54141.47137.54140.41140.41231,600
Mar 19, 2021137.23140.36136.75137.23137.23395,700
Mar 18, 2021140.02141.54135.78136.51136.51321,900
Mar 17, 2021142.20143.98138.55142.48142.48260,000
Mar 16, 2021147.58148.75141.66143.06143.06419,500
Mar 15, 2021144.90145.95142.78144.82144.82317,300
Mar 12, 2021145.28147.30142.70145.27145.27332,500
Mar 11, 2021146.92150.11145.97148.25148.25390,300
Mar 10, 2021148.75150.35140.01141.78141.78778,900
Mar 09, 2021139.55147.49138.46146.41146.411,164,200
Mar 08, 2021137.60141.49135.64135.78135.78546,000
Mar 05, 2021142.00142.51133.45137.14137.14692,000
Mar 04, 2021146.61148.54137.52139.72139.72716,500
Mar 03, 2021150.14150.72146.06148.58148.58855,200
Mar 02, 2021152.13152.74147.68147.80147.80671,900
Mar 01, 2021150.18151.91147.35151.90151.90323,200
Feb 26, 2021148.47150.35145.07146.83146.83824,500
Feb 25, 2021151.57153.32147.19148.47148.47468,600
Feb 24, 2021157.58158.25151.83152.54152.54541,700
Feb 23, 2021155.73157.61147.01157.51157.51559,300
Feb 22, 2021162.79162.79158.01158.36158.36429,900
Feb 19, 2021159.00163.76157.73163.76163.76500,500
Feb 18, 2021151.68159.38150.93158.48158.48541,200
Feb 17, 2021151.00153.37149.11152.89152.89760,100
Feb 16, 2021161.27163.23151.34151.84151.84866,400
Feb 12, 2021161.06163.87160.18162.78162.78829,600
Feb 11, 2021161.80167.91160.00163.80163.80972,700
Feb 10, 2021164.96165.50161.37161.80161.80890,600
Feb 09, 2021162.00164.38161.65163.47163.47667,400
Feb 08, 2021163.15164.80160.40161.86161.86453,200
Feb 05, 2021162.50163.52159.95162.11162.11535,700
Feb 04, 2021161.79164.45160.05162.32162.32714,500
Feb 03, 2021167.50168.00159.19160.20160.20457,200
Feb 02, 2021165.49169.41165.30167.52167.521,492,100
Feb 01, 2021160.53164.72160.28163.68163.68652,600
Jan 29, 2021165.50166.05158.62160.25160.25772,600
Jan 28, 2021161.49165.60161.49163.75163.75291,500
Jan 27, 2021162.21169.70159.29162.30162.30902,900
Jan 26, 2021163.18166.82160.37165.75165.75411,000
Jan 25, 2021163.08166.30158.47162.47162.47317,200
Jan 22, 2021160.87162.74158.60162.26162.26378,600
Jan 21, 2021164.97164.97160.89161.30161.30402,100
Jan 20, 2021164.50167.23162.60162.73162.73346,200
Jan 19, 2021161.70166.08157.68164.07164.07539,600
Jan 15, 2021159.97162.85156.13160.00160.00606,600
Jan 14, 2021157.09160.49156.82158.20158.20263,900
Jan 13, 2021162.50162.54156.11157.48157.48461,000
Jan 12, 2021159.60164.23157.01162.33162.33922,200
Jan 11, 2021151.19156.21148.16154.18154.18459,700
Jan 08, 2021153.78154.96150.77152.58152.58550,800
Jan 07, 2021146.99151.25146.10150.33150.33693,700
Jan 06, 2021148.27148.96142.78144.83144.83905,000
Jan 05, 2021154.10155.22150.63152.65152.65458,300
Jan 04, 2021161.86162.42151.49154.69154.69780,600
Dec 31, 2020161.79162.43159.68161.59161.59227,000
Dec 30, 2020160.40164.70160.40161.00161.00695,100
Dec 29, 2020165.58167.34157.77159.65159.65616,700
Dec 28, 2020161.96165.00160.74163.96163.96483,400
Dec 24, 2020161.20163.65159.01161.17161.17234,900
Dec 23, 2020163.17166.05157.34161.43161.431,275,000
Dec 22, 2020149.67163.18149.00162.84162.842,122,200
Dec 21, 2020140.76151.00140.25146.59146.591,529,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...