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
Aug 20, 2019	117.00	117.31	114.59	115.98	115.98	545,181
Aug 19, 2019	117.00	118.00	115.10	115.57	115.57	644,400
Aug 16, 2019	113.46	117.06	113.46	115.16	115.16	661,400
Aug 15, 2019	114.50	115.18	111.56	112.71	112.71	1,015,800
Aug 14, 2019	117.01	118.20	112.64	114.41	114.41	1,005,200
Aug 13, 2019	117.15	120.74	117.15	120.24	120.24	616,900
Aug 12, 2019	118.13	119.42	116.91	118.38	118.38	683,900
Aug 09, 2019	121.42	122.88	118.46	118.51	118.51	984,700
Aug 08, 2019	119.24	123.54	116.82	123.18	123.18	1,581,100
Aug 07, 2019	124.02	124.65	113.17	116.12	116.12	2,873,900
Aug 06, 2019	128.04	129.43	125.41	127.20	127.20	1,009,900
Aug 05, 2019	127.51	129.50	122.72	125.83	125.83	1,353,700
Aug 02, 2019	137.00	137.94	131.26	133.40	133.40	953,500
Aug 01, 2019	139.90	141.65	136.83	138.37	138.37	558,400
Jul 31, 2019	140.53	142.80	136.21	138.88	138.88	623,400
Jul 30, 2019	140.00	143.46	139.11	140.69	140.69	512,500
Jul 29, 2019	147.87	148.04	134.60	141.73	141.73	1,438,400
Jul 26, 2019	147.71	148.74	145.50	146.94	146.94	669,500
Jul 25, 2019	145.00	148.19	143.77	146.97	146.97	748,800
Jul 24, 2019	141.12	145.90	140.90	144.86	144.86	1,005,300
Jul 23, 2019	143.00	143.35	138.63	141.13	141.13	486,000
Jul 22, 2019	139.86	143.50	139.86	142.01	142.01	581,900
Jul 19, 2019	141.11	142.91	139.43	139.46	139.46	560,100
Jul 18, 2019	140.29	140.83	136.00	139.71	139.71	806,400
Jul 17, 2019	140.00	144.14	139.43	140.70	140.70	729,100
Jul 16, 2019	142.00	143.81	138.32	139.59	139.59	1,109,900
Jul 15, 2019	134.20	144.18	133.60	141.47	141.47	2,366,200
Jul 12, 2019	132.00	134.19	130.33	133.38	133.38	561,600
Jul 11, 2019	132.80	133.55	129.00	131.65	131.65	528,900
Jul 10, 2019	130.07	132.17	128.60	132.09	132.09	611,400
Jul 09, 2019	125.38	130.07	125.02	129.72	129.72	590,900
Jul 08, 2019	127.24	128.02	125.30	126.48	126.48	667,200
Jul 05, 2019	127.99	128.78	125.61	128.49	128.49	332,100
Jul 03, 2019	127.92	129.59	126.77	129.36	129.36	334,300
Jul 02, 2019	127.52	128.23	126.12	127.25	127.25	352,100
Jul 01, 2019	130.81	130.81	124.77	127.41	127.41	497,300
Jun 28, 2019	127.72	128.73	125.78	127.84	127.84	510,700
Jun 27, 2019	123.72	127.94	123.71	127.04	127.04	493,600
Jun 26, 2019	125.33	128.00	123.36	123.55	123.55	550,600
Jun 25, 2019	127.68	129.79	124.47	124.83	124.83	668,700
Jun 24, 2019	126.80	127.69	123.08	127.12	127.12	613,800
Jun 21, 2019	130.49	130.49	125.39	126.19	126.19	1,033,100
Jun 20, 2019	135.18	135.50	130.25	131.46	131.46	685,400
Jun 19, 2019	134.15	135.58	130.80	133.94	133.94	592,100
Jun 18, 2019	130.94	134.13	130.57	133.52	133.52	735,700
Jun 17, 2019	132.00	132.44	128.42	128.69	128.69	511,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...