CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 2020109.75110.49108.82109.80109.8059,763
10 Jul 2020109.75110.59107.52109.00109.00401,200
09 Jul 2020107.66110.00105.58109.75109.75488,700
08 Jul 2020107.42108.84105.33107.26107.26429,700
07 Jul 2020106.92109.36106.12107.34107.34694,300
06 Jul 2020105.06107.67104.88106.92106.92581,700
02 Jul 2020103.00104.00101.67102.97102.97592,200
01 Jul 202099.26103.0998.57102.89102.89459,100
30 Jun 202094.2199.4094.0199.2799.27525,500
29 Jun 202095.1496.1092.6194.6694.66627,500
26 Jun 202096.9797.4794.5195.1595.15354,500
25 Jun 202096.7597.7395.5597.2797.27323,200
24 Jun 2020100.73100.7996.1896.7596.75387,200
23 Jun 2020101.71103.18100.13100.97100.97476,100
22 Jun 2020100.65101.6198.88101.27101.27488,800
19 Jun 2020102.36102.8599.12101.30101.30779,200
18 Jun 2020101.67102.75100.77101.75101.75249,500
17 Jun 2020102.10103.63101.72102.32102.32336,900
16 Jun 2020101.54102.5799.61101.10101.10356,500
15 Jun 202096.1499.8195.6999.3699.36551,000
12 Jun 202098.0099.2995.5698.1298.12387,800
11 Jun 2020100.22100.9195.4495.6895.68524,400
10 Jun 2020104.80104.83102.62103.61103.61410,500
09 Jun 2020105.01105.40102.57103.83103.83318,600
08 Jun 2020105.72106.89104.35106.35106.35496,600
05 Jun 2020105.82108.43104.38105.40105.40440,300
04 Jun 2020106.68106.73104.31105.08105.08527,700
03 Jun 2020105.09106.69104.70106.20106.20380,700
02 Jun 2020106.87106.87104.18104.86104.86476,300
01 Jun 2020104.00106.72103.27105.67105.67505,800
29 May 2020102.24104.00100.89103.78103.78543,800
28 May 2020102.21103.96101.50102.18102.18386,100
27 May 2020104.68104.9299.30101.79101.79613,200
26 May 2020102.68105.25102.23103.34103.34676,600
22 May 202098.69100.9597.42100.32100.32371,100
21 May 202098.2498.9896.7697.2497.24492,200
20 May 202097.7298.6496.3197.5097.50544,400
19 May 202098.5499.8996.0796.0796.07691,500
18 May 202097.3098.9796.5097.9197.91839,400
15 May 202093.5797.2493.5095.5495.54900,300
14 May 202096.0097.9393.0497.7697.761,193,700
13 May 2020104.61105.7994.1496.3696.363,297,700
12 May 2020117.01117.41109.17109.74109.741,543,900
11 May 2020109.25115.81108.91114.77114.771,181,600
08 May 2020110.00110.17107.14109.06109.06713,300
07 May 2020103.49106.57103.46105.93105.93482,700
06 May 202099.20102.2998.00100.80100.80436,300
05 May 202099.31100.3397.1797.9997.99443,600
04 May 202095.6097.7394.2997.7297.72555,700
01 May 202097.0897.8894.5396.3696.36353,700
30 Apr 202099.15100.4898.0798.7698.76422,900
29 Apr 202097.73100.5494.5998.9698.96627,000
28 Apr 202097.3198.2194.9395.4895.48382,000
27 Apr 202096.1797.4895.5196.2896.28309,300
24 Apr 202095.3795.9093.8494.7094.70302,000
23 Apr 202095.0696.3492.8194.5694.56411,300
22 Apr 202093.1095.6193.0294.8594.85427,800
21 Apr 202094.3294.8390.4391.2991.29841,100
20 Apr 202091.5096.4191.4295.0095.00800,000
17 Apr 202091.0092.9788.6992.0092.00782,600
16 Apr 202087.7290.0085.5188.6788.67595,200
15 Apr 202086.6187.0084.1186.0086.00764,300
14 Apr 202090.0090.9587.4987.9787.971,330,700
13 Apr 202090.5990.6486.5187.3087.30477,500
09 Apr 202088.0092.5487.1889.0989.09508,600
08 Apr 202084.3186.8984.3186.3486.34670,000
07 Apr 202087.2987.2982.5483.2883.28623,300
06 Apr 202080.4784.1479.4083.7483.74700,500
03 Apr 202081.3281.3275.1376.7576.75542,600
02 Apr 202079.5885.2979.4181.7381.73674,300
01 Apr 202082.8183.4978.9079.9479.94420,000
31 Mar 202086.0491.0684.8585.5685.56589,600
30 Mar 202090.0090.4385.0386.7686.76638,400
27 Mar 202091.7191.9387.0589.0889.08340,000
26 Mar 202090.8894.6289.8793.3793.37647,900
25 Mar 202086.5793.5085.4890.0990.09639,400
24 Mar 202081.7587.2579.7086.9586.95808,000
23 Mar 202076.6877.1973.1676.8476.841,099,800
20 Mar 202076.1080.6774.8976.7776.77808,500
19 Mar 202072.1777.9871.0475.5475.54670,000
18 Mar 202077.1480.4469.5072.7872.78745,400
17 Mar 202076.5583.4071.2383.1183.11843,500
16 Mar 202073.4679.5971.5175.5075.50823,800
13 Mar 202082.3984.8677.3382.9882.98744,400
12 Mar 202079.4286.3277.7978.6078.60969,300
11 Mar 202088.8090.8285.3086.7586.75686,900
10 Mar 202091.7593.6388.5991.3091.30808,600
09 Mar 202091.3394.4788.1088.3188.31936,500
06 Mar 2020100.00102.7795.4898.1098.10883,700
05 Mar 2020104.06105.43102.05102.88102.88658,600
04 Mar 2020104.01106.78102.88106.37106.37630,400
03 Mar 2020106.80107.61100.26101.70101.70963,800
02 Mar 2020105.85107.17103.35106.85106.85635,200
28 Feb 2020101.42106.34101.00104.70104.70998,100
27 Feb 2020104.83109.67104.00105.62105.62962,100
26 Feb 2020111.10112.45108.41108.41108.41693,300
25 Feb 2020115.59116.06109.07109.64109.641,060,000
24 Feb 2020115.08116.85113.14114.88114.88960,300
21 Feb 2020122.46122.46119.51120.89120.89714,500
20 Feb 2020120.72124.42119.68122.65122.651,161,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...