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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2021 | 119.41 | 120.98 | 118.01 | 121.50 | 121.50 | 502,251 |
| May 13, 2021 | 119.91 | 123.08 | 115.50 | 116.82 | 116.82 | 595,100 |
| May 12, 2021 | 119.41 | 120.98 | 118.01 | 118.38 | 118.38 | 575,200 |
| May 11, 2021 | 116.50 | 124.35 | 115.84 | 122.02 | 122.02 | 709,200 |
| May 10, 2021 | 120.57 | 120.57 | 116.51 | 119.75 | 119.75 | 497,500 |
| May 07, 2021 | 118.19 | 121.60 | 117.15 | 120.23 | 120.23 | 929,500 |
| May 06, 2021 | 119.00 | 119.44 | 113.34 | 116.00 | 116.00 | 993,400 |
| May 05, 2021 | 131.00 | 131.00 | 118.30 | 119.17 | 119.17 | 2,021,600 |
| May 04, 2021 | 136.78 | 137.88 | 132.50 | 134.98 | 134.98 | 902,100 |
| May 03, 2021 | 141.81 | 142.00 | 138.66 | 138.97 | 138.97 | 319,400 |
| Apr 30, 2021 | 141.04 | 144.11 | 140.01 | 140.50 | 140.50 | 397,900 |
| Apr 29, 2021 | 148.30 | 148.30 | 141.62 | 142.58 | 142.58 | 458,800 |
| Apr 28, 2021 | 151.00 | 151.85 | 146.03 | 146.73 | 146.73 | 456,500 |
| Apr 27, 2021 | 153.07 | 154.37 | 148.95 | 150.68 | 150.68 | 280,600 |
| Apr 26, 2021 | 146.79 | 154.20 | 145.20 | 153.80 | 153.80 | 554,100 |
| Apr 23, 2021 | 145.09 | 146.12 | 140.42 | 143.24 | 143.24 | 390,500 |
| Apr 22, 2021 | 144.65 | 148.78 | 144.27 | 145.02 | 145.02 | 409,500 |
| Apr 21, 2021 | 140.62 | 144.97 | 139.61 | 144.11 | 144.11 | 396,300 |
| Apr 20, 2021 | 146.20 | 147.39 | 141.27 | 141.94 | 141.94 | 368,900 |
| Apr 19, 2021 | 145.20 | 147.69 | 144.15 | 147.49 | 147.49 | 535,600 |
| Apr 16, 2021 | 146.64 | 149.73 | 145.13 | 146.45 | 146.45 | 736,700 |
| Apr 15, 2021 | 142.89 | 146.71 | 142.89 | 146.38 | 146.38 | 261,000 |
| Apr 14, 2021 | 143.96 | 148.16 | 141.74 | 142.24 | 142.24 | 646,800 |
| Apr 13, 2021 | 139.79 | 143.67 | 138.18 | 143.25 | 143.25 | 780,200 |
| Apr 12, 2021 | 133.55 | 140.16 | 133.41 | 138.91 | 138.91 | 613,700 |
| Apr 09, 2021 | 134.13 | 135.89 | 131.05 | 135.75 | 135.75 | 409,700 |
| Apr 08, 2021 | 134.76 | 135.94 | 133.18 | 134.45 | 134.45 | 305,600 |
| Apr 07, 2021 | 139.51 | 139.51 | 132.55 | 133.34 | 133.34 | 812,400 |
| Apr 06, 2021 | 133.23 | 137.40 | 132.88 | 135.56 | 135.56 | 356,400 |
| Apr 05, 2021 | 133.00 | 133.91 | 132.00 | 133.71 | 133.71 | 200,000 |
| Apr 01, 2021 | 131.70 | 136.32 | 131.46 | 132.00 | 132.00 | 302,500 |
| Mar 31, 2021 | 128.56 | 130.66 | 126.29 | 129.34 | 129.34 | 264,700 |
| Mar 30, 2021 | 127.50 | 129.07 | 125.15 | 127.35 | 127.35 | 467,500 |
| Mar 29, 2021 | 132.10 | 132.26 | 127.18 | 127.26 | 127.26 | 419,400 |
| Mar 26, 2021 | 130.38 | 134.47 | 129.24 | 132.32 | 132.32 | 339,700 |
| Mar 25, 2021 | 133.38 | 134.61 | 129.89 | 130.87 | 130.87 | 641,500 |
| Mar 24, 2021 | 139.22 | 139.41 | 134.25 | 134.47 | 134.47 | 206,400 |
| Mar 23, 2021 | 141.37 | 141.43 | 138.79 | 139.32 | 139.32 | 220,700 |
| Mar 22, 2021 | 137.54 | 141.47 | 137.54 | 140.41 | 140.41 | 231,600 |
| Mar 19, 2021 | 137.23 | 140.36 | 136.75 | 137.23 | 137.23 | 395,700 |
| Mar 18, 2021 | 140.02 | 141.54 | 135.78 | 136.51 | 136.51 | 321,900 |
| Mar 17, 2021 | 142.20 | 143.98 | 138.55 | 142.48 | 142.48 | 260,000 |
| Mar 16, 2021 | 147.58 | 148.75 | 141.66 | 143.06 | 143.06 | 419,500 |
| Mar 15, 2021 | 144.90 | 145.95 | 142.78 | 144.82 | 144.82 | 317,300 |
| Mar 12, 2021 | 145.28 | 147.30 | 142.70 | 145.27 | 145.27 | 332,500 |
| Mar 11, 2021 | 146.92 | 150.11 | 145.97 | 148.25 | 148.25 | 390,300 |
| Mar 10, 2021 | 148.75 | 150.35 | 140.01 | 141.78 | 141.78 | 778,900 |
| Mar 09, 2021 | 139.55 | 147.49 | 138.46 | 146.41 | 146.41 | 1,164,200 |
| Mar 08, 2021 | 137.60 | 141.49 | 135.64 | 135.78 | 135.78 | 546,000 |
| Mar 05, 2021 | 142.00 | 142.51 | 133.45 | 137.14 | 137.14 | 692,000 |
| Mar 04, 2021 | 146.61 | 148.54 | 137.52 | 139.72 | 139.72 | 716,500 |
| Mar 03, 2021 | 150.14 | 150.72 | 146.06 | 148.58 | 148.58 | 855,200 |
| Mar 02, 2021 | 152.13 | 152.74 | 147.68 | 147.80 | 147.80 | 671,900 |
| Mar 01, 2021 | 150.18 | 151.91 | 147.35 | 151.90 | 151.90 | 323,200 |
| Feb 26, 2021 | 148.47 | 150.35 | 145.07 | 146.83 | 146.83 | 824,500 |
| Feb 25, 2021 | 151.57 | 153.32 | 147.19 | 148.47 | 148.47 | 468,600 |
| Feb 24, 2021 | 157.58 | 158.25 | 151.83 | 152.54 | 152.54 | 541,700 |
| Feb 23, 2021 | 155.73 | 157.61 | 147.01 | 157.51 | 157.51 | 559,300 |
| Feb 22, 2021 | 162.79 | 162.79 | 158.01 | 158.36 | 158.36 | 429,900 |
| Feb 19, 2021 | 159.00 | 163.76 | 157.73 | 163.76 | 163.76 | 500,500 |
| Feb 18, 2021 | 151.68 | 159.38 | 150.93 | 158.48 | 158.48 | 541,200 |
| Feb 17, 2021 | 151.00 | 153.37 | 149.11 | 152.89 | 152.89 | 760,100 |
| Feb 16, 2021 | 161.27 | 163.23 | 151.34 | 151.84 | 151.84 | 866,400 |
| Feb 12, 2021 | 161.06 | 163.87 | 160.18 | 162.78 | 162.78 | 829,600 |
| Feb 11, 2021 | 161.80 | 167.91 | 160.00 | 163.80 | 163.80 | 972,700 |
| Feb 10, 2021 | 164.96 | 165.50 | 161.37 | 161.80 | 161.80 | 890,600 |
| Feb 09, 2021 | 162.00 | 164.38 | 161.65 | 163.47 | 163.47 | 667,400 |
| Feb 08, 2021 | 163.15 | 164.80 | 160.40 | 161.86 | 161.86 | 453,200 |
| Feb 05, 2021 | 162.50 | 163.52 | 159.95 | 162.11 | 162.11 | 535,700 |
| Feb 04, 2021 | 161.79 | 164.45 | 160.05 | 162.32 | 162.32 | 714,500 |
| Feb 03, 2021 | 167.50 | 168.00 | 159.19 | 160.20 | 160.20 | 457,200 |
| Feb 02, 2021 | 165.49 | 169.41 | 165.30 | 167.52 | 167.52 | 1,492,100 |
| Feb 01, 2021 | 160.53 | 164.72 | 160.28 | 163.68 | 163.68 | 652,600 |
| Jan 29, 2021 | 165.50 | 166.05 | 158.62 | 160.25 | 160.25 | 772,600 |
| Jan 28, 2021 | 161.49 | 165.60 | 161.49 | 163.75 | 163.75 | 291,500 |
| Jan 27, 2021 | 162.21 | 169.70 | 159.29 | 162.30 | 162.30 | 902,900 |
| Jan 26, 2021 | 163.18 | 166.82 | 160.37 | 165.75 | 165.75 | 411,000 |
| Jan 25, 2021 | 163.08 | 166.30 | 158.47 | 162.47 | 162.47 | 317,200 |
| Jan 22, 2021 | 160.87 | 162.74 | 158.60 | 162.26 | 162.26 | 378,600 |
| Jan 21, 2021 | 164.97 | 164.97 | 160.89 | 161.30 | 161.30 | 402,100 |
| Jan 20, 2021 | 164.50 | 167.23 | 162.60 | 162.73 | 162.73 | 346,200 |
| Jan 19, 2021 | 161.70 | 166.08 | 157.68 | 164.07 | 164.07 | 539,600 |
| Jan 15, 2021 | 159.97 | 162.85 | 156.13 | 160.00 | 160.00 | 606,600 |
| Jan 14, 2021 | 157.09 | 160.49 | 156.82 | 158.20 | 158.20 | 263,900 |
| Jan 13, 2021 | 162.50 | 162.54 | 156.11 | 157.48 | 157.48 | 461,000 |
| Jan 12, 2021 | 159.60 | 164.23 | 157.01 | 162.33 | 162.33 | 922,200 |
| Jan 11, 2021 | 151.19 | 156.21 | 148.16 | 154.18 | 154.18 | 459,700 |
| Jan 08, 2021 | 153.78 | 154.96 | 150.77 | 152.58 | 152.58 | 550,800 |
| Jan 07, 2021 | 146.99 | 151.25 | 146.10 | 150.33 | 150.33 | 693,700 |
| Jan 06, 2021 | 148.27 | 148.96 | 142.78 | 144.83 | 144.83 | 905,000 |
| Jan 05, 2021 | 154.10 | 155.22 | 150.63 | 152.65 | 152.65 | 458,300 |
| Jan 04, 2021 | 161.86 | 162.42 | 151.49 | 154.69 | 154.69 | 780,600 |
| Dec 31, 2020 | 161.79 | 162.43 | 159.68 | 161.59 | 161.59 | 227,000 |
| Dec 30, 2020 | 160.40 | 164.70 | 160.40 | 161.00 | 161.00 | 695,100 |
| Dec 29, 2020 | 165.58 | 167.34 | 157.77 | 159.65 | 159.65 | 616,700 |
| Dec 28, 2020 | 161.96 | 165.00 | 160.74 | 163.96 | 163.96 | 483,400 |
| Dec 24, 2020 | 161.20 | 163.65 | 159.01 | 161.17 | 161.17 | 234,900 |
| Dec 23, 2020 | 163.17 | 166.05 | 157.34 | 161.43 | 161.43 | 1,275,000 |
| Dec 22, 2020 | 149.67 | 163.18 | 149.00 | 162.84 | 162.84 | 2,122,200 |
| Dec 21, 2020 | 140.76 | 151.00 | 140.25 | 146.59 | 146.59 | 1,529,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
