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
Dec 06, 2019	120.30	121.00	118.23	118.29	118.29	280,447
Dec 05, 2019	119.40	121.00	119.10	119.92	119.92	237,800
Dec 04, 2019	119.69	120.97	118.94	119.38	119.38	324,600
Dec 03, 2019	117.11	118.94	115.76	118.94	118.94	754,900
Dec 02, 2019	122.54	122.80	118.52	120.10	120.10	504,000
Nov 29, 2019	121.59	123.47	120.80	122.55	122.55	317,900
Nov 27, 2019	124.45	124.67	121.65	122.71	122.71	406,500
Nov 26, 2019	123.72	124.50	123.10	123.93	123.93	591,700
Nov 25, 2019	122.18	123.87	122.01	123.76	123.76	585,200
Nov 22, 2019	120.00	122.00	119.27	121.70	121.70	626,800
Nov 21, 2019	118.30	120.61	117.69	119.74	119.74	718,600
Nov 20, 2019	116.21	119.08	116.21	117.92	117.92	520,900
Nov 19, 2019	116.50	117.82	116.27	116.93	116.93	513,300
Nov 18, 2019	112.91	116.86	112.28	116.43	116.43	706,900
Nov 15, 2019	114.59	115.00	111.74	112.95	112.95	601,600
Nov 14, 2019	114.66	115.58	114.00	114.19	114.19	1,256,300
Nov 13, 2019	112.00	115.04	111.79	114.57	114.57	1,069,600
Nov 12, 2019	114.00	115.70	113.77	115.27	115.27	546,500
Nov 11, 2019	113.11	114.32	112.51	113.77	113.77	443,700
Nov 08, 2019	109.80	114.16	108.83	114.10	114.10	870,500
Nov 07, 2019	116.37	116.75	109.17	109.40	109.40	1,264,500
Nov 06, 2019	118.00	119.99	114.18	115.37	115.37	3,261,800
Nov 05, 2019	106.11	106.74	102.57	106.59	106.59	764,500
Nov 04, 2019	107.43	109.39	105.64	105.78	105.78	913,700
Nov 01, 2019	102.82	106.51	102.50	106.47	106.47	785,100
Oct 31, 2019	103.73	104.19	101.29	101.58	101.58	438,400
Oct 30, 2019	101.86	104.16	100.51	103.95	103.95	432,000
Oct 29, 2019	101.17	102.36	100.79	101.28	101.28	430,900
Oct 28, 2019	101.11	102.48	100.58	101.17	101.17	477,200
Oct 25, 2019	100.13	100.55	97.42	100.05	100.05	483,000
Oct 24, 2019	98.00	100.94	97.51	100.79	100.79	1,204,800
Oct 23, 2019	96.44	99.73	94.30	96.94	96.94	879,100
Oct 22, 2019	101.00	101.29	97.00	97.00	97.00	785,100
Oct 21, 2019	99.52	101.25	98.42	100.34	100.34	811,100
Oct 18, 2019	101.92	101.92	96.66	99.18	99.18	760,100
Oct 17, 2019	102.70	103.00	100.40	101.94	101.94	612,000
Oct 16, 2019	104.44	104.44	101.50	102.11	102.11	578,400
Oct 15, 2019	103.00	105.92	103.00	105.35	105.35	505,900
Oct 14, 2019	104.46	105.05	102.64	103.03	103.03	470,400
Oct 11, 2019	103.50	105.20	103.01	104.39	104.39	402,000
Oct 10, 2019	105.24	105.49	98.83	101.98	101.98	1,038,200
Oct 09, 2019	105.20	106.81	104.07	106.10	106.10	503,700
Oct 08, 2019	104.28	105.38	102.11	103.28	103.28	523,500
Oct 07, 2019	103.45	106.33	103.31	105.59	105.59	379,400
Oct 04, 2019	105.06	106.76	102.72	104.79	104.79	624,500
Oct 03, 2019	100.57	105.47	99.86	104.82	104.82	824,500
Oct 02, 2019	100.69	100.97	97.42	100.08	100.08	463,500
Oct 01, 2019	99.91	101.82	99.20	101.32	101.32	647,000
Sep 30, 2019	98.66	100.90	97.61	99.82	99.82	508,500
Sep 27, 2019	101.01	101.25	97.77	98.69	98.69	525,400
Sep 26, 2019	101.72	102.20	100.11	100.84	100.84	322,100
Sep 25, 2019	100.26	101.70	99.41	101.33	101.33	632,600
Sep 24, 2019	105.65	106.62	100.11	100.88	100.88	1,014,300
Sep 23, 2019	105.95	107.10	105.15	105.45	105.45	491,900
Sep 20, 2019	106.24	107.37	103.72	105.31	105.31	859,700
Sep 19, 2019	105.29	106.85	104.17	105.50	105.50	878,700
Sep 18, 2019	103.55	105.21	102.94	104.85	104.85	893,800
Sep 17, 2019	101.43	104.10	101.20	103.68	103.68	671,800
Sep 16, 2019	98.93	102.14	98.32	101.35	101.35	549,100
Sep 13, 2019	98.63	100.61	97.00	100.24	100.24	938,000
Sep 12, 2019	100.51	102.35	98.01	98.13	98.13	1,506,600
Sep 11, 2019	102.81	102.81	96.82	99.52	99.52	2,650,700
Sep 10, 2019	105.25	106.50	102.76	103.33	103.33	1,779,100
Sep 09, 2019	113.77	114.00	106.60	107.40	107.40	1,220,200
Sep 06, 2019	116.40	116.93	113.40	113.71	113.71	352,000
Sep 05, 2019	115.49	116.47	112.83	115.90	115.90	713,600
Sep 04, 2019	113.93	114.47	112.50	114.29	114.29	375,100
Sep 03, 2019	110.70	114.20	110.69	112.30	112.30	511,700
Aug 30, 2019	114.56	114.74	110.31	112.34	112.34	491,700
Aug 29, 2019	113.59	114.88	112.53	113.76	113.76	463,900
Aug 28, 2019	111.21	112.86	109.24	112.25	112.25	783,100
Aug 27, 2019	115.04	115.35	111.22	111.90	111.90	744,900
Aug 26, 2019	116.99	117.26	113.22	114.63	114.63	648,500
Aug 23, 2019	117.77	119.80	115.55	115.84	115.84	600,200
Aug 22, 2019	120.21	121.55	115.70	117.83	117.83	699,600
Aug 21, 2019	118.25	121.47	116.64	119.70	119.70	648,400
Aug 20, 2019	115.10	117.31	114.59	115.98	115.98	545,200
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	799,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...