CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019117.59117.85116.49117.32117.32192,337
Mar 21, 2019113.24117.98112.86117.58117.58698,300
Mar 20, 2019114.00114.82112.26113.68113.68617,800
Mar 19, 2019113.87114.95112.62114.46114.46636,100
Mar 18, 2019111.92114.28111.50112.31112.311,144,400
Mar 15, 2019113.00113.42111.04111.18111.18932,500
Mar 14, 2019110.03114.24109.33113.20113.20897,000
Mar 13, 2019109.65111.69109.45109.92109.92474,100
Mar 12, 2019111.41111.89108.87110.73110.73505,200
Mar 11, 2019107.95111.49107.70110.74110.74930,400
Mar 08, 2019104.98107.59103.06106.83106.83503,400
Mar 07, 2019105.66108.94105.01106.76106.76795,200
Mar 06, 2019106.93107.25104.27105.71105.71408,200
Mar 05, 2019105.80107.48104.20106.92106.92498,700
Mar 04, 2019109.65110.67102.62105.67105.671,282,500
Mar 01, 2019111.89113.07107.77109.93109.93925,600
Feb 28, 2019109.60111.13108.64109.77109.77822,000
Feb 27, 2019106.94109.82106.72109.59109.59791,900
Feb 26, 2019106.60107.95106.10106.72106.72813,800
Feb 25, 2019106.95108.44105.62107.15107.15780,200
Feb 22, 2019104.74106.77103.48105.89105.891,168,000
Feb 21, 2019101.85104.75100.36104.09104.09898,700
Feb 20, 2019102.28104.31100.83101.85101.851,072,400
Feb 19, 201999.59102.0699.20101.81101.811,226,600
Feb 15, 2019102.34103.39100.32101.05101.051,713,500
Feb 14, 2019100.77105.0096.60104.06104.065,521,500
Feb 13, 201987.7988.2485.9186.3886.381,069,900
Feb 12, 201989.7690.0087.2587.4887.48921,100
Feb 11, 201990.6491.4988.3189.2489.24558,800
Feb 08, 201985.9289.2085.4888.9788.97704,100
Feb 07, 201986.7187.2283.0186.8986.89675,100
Feb 06, 201989.6389.7386.8687.9487.94828,400
Feb 05, 201988.5790.7388.5789.6089.60715,100
Feb 04, 201989.0689.1887.6388.4488.44648,900
Feb 01, 201987.6489.0787.3088.4888.48867,200
Jan 31, 201987.4088.9486.7587.7687.76968,200
Jan 30, 201984.2087.0083.5186.8886.881,164,900
Jan 29, 201984.7885.8583.1083.5383.531,376,300
Jan 28, 201979.6384.8578.7884.1384.131,773,000
Jan 25, 201978.0080.6377.4380.1580.15708,300
Jan 24, 201976.8677.9276.0277.4477.44483,900
Jan 23, 201976.5178.2276.1977.0077.00406,200
Jan 22, 201978.2078.8774.8675.6375.63933,300
Jan 18, 201978.8379.8577.6778.5278.521,004,900
Jan 17, 201977.3578.7676.4678.0078.00744,600
Jan 16, 201980.7581.8877.1777.2277.22914,500
Jan 15, 201976.8781.2276.6579.6379.63992,400
Jan 14, 201977.5577.9276.1477.0877.08429,100
Jan 11, 201978.4978.6277.0477.9277.92370,600
Jan 10, 201976.7178.7375.3378.5878.58706,500
Jan 09, 201977.7878.1875.7777.3277.32779,500
Jan 08, 201973.7477.7973.7477.7377.73924,300
Jan 07, 201969.8273.3969.5672.7872.78583,400
Jan 04, 201969.9471.5869.2569.4269.42812,400
Jan 03, 201972.0072.6269.1569.9169.91437,300
Jan 02, 201972.9074.3571.8573.2473.24419,200
Dec 31, 201874.4274.7973.0174.1474.14368,100
Dec 28, 201873.2074.6771.3573.2773.27562,700
Dec 27, 201869.0572.4868.5572.4572.45458,000
Dec 26, 201866.6869.9666.6869.9669.96461,900
Dec 24, 201867.0168.2765.9066.1866.18241,300
Dec 21, 201871.6771.9067.0267.5567.55793,900
Dec 20, 201870.6771.4466.7069.3769.37562,000
Dec 19, 201871.0573.3370.3771.0771.07379,100
Dec 18, 201870.6172.1570.0671.2171.21408,000
Dec 17, 201873.2673.6668.8669.8769.87743,400
Dec 14, 201875.4976.8573.8373.9773.97496,500
Dec 13, 201878.4078.5075.0576.8576.85459,300
Dec 12, 201878.4178.9977.0277.6277.62487,300
Dec 11, 201877.3379.1676.4576.8176.81601,100
Dec 10, 201874.4176.0473.1275.7375.73356,700
Dec 07, 201876.2477.2573.7174.5274.52532,500
Dec 06, 201870.9876.6070.2176.1776.17897,900
Dec 04, 201874.5675.3872.7072.8172.81611,800
Dec 03, 201876.3677.0074.4474.9374.93685,900
Nov 30, 201872.2175.2172.2174.1474.14756,000
Nov 29, 201870.7773.3570.1971.9071.90561,100
Nov 28, 201868.3570.9968.3570.8070.80477,300
Nov 27, 201868.6468.8267.2667.3767.37254,000
Nov 26, 201866.9168.9166.4668.7368.73435,300
Nov 23, 201865.7167.2365.5366.4066.40230,400
Nov 21, 201865.6366.6764.8265.9865.98602,400
Nov 20, 201865.7767.5864.6664.6864.681,041,900
Nov 19, 201874.0174.6367.3067.5467.54981,500
Nov 16, 201874.0975.5673.5074.7374.73404,200
Nov 15, 201875.0276.3874.0774.5674.56497,400
Nov 14, 201875.4476.6874.7375.0375.03486,500
Nov 13, 201874.8975.5373.2575.1575.15667,700
Nov 12, 201876.4077.0072.6074.6174.61813,800
Nov 09, 201877.6479.0976.7777.3377.331,039,000
Nov 08, 201883.5084.2176.0778.0078.003,651,900
Nov 07, 201870.5571.8969.4071.7071.701,370,200
Nov 06, 201867.7669.0067.1067.8167.81741,600
Nov 05, 201868.0968.3965.8867.4767.47444,900
Nov 02, 201869.0869.7767.3567.9367.93487,000
Nov 01, 201868.5369.7467.2269.1469.14445,500
Oct 31, 201867.7770.0867.7568.2668.26465,300
Oct 30, 201867.5668.0565.8966.8366.83473,000
Oct 29, 201869.2170.2466.8967.8767.87450,500
Oct 26, 201867.4468.9865.8567.7867.78360,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...