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
13 Dec 2019	123.53	126.74	122.85	126.35	126.35	670,742
12 Dec 2019	121.82	123.60	120.02	122.65	122.65	480,100
11 Dec 2019	120.17	121.99	119.13	121.95	121.95	424,600
10 Dec 2019	118.96	120.97	118.68	120.14	120.14	355,200
09 Dec 2019	117.71	119.67	117.25	119.51	119.51	359,500
06 Dec 2019	120.30	121.00	118.23	118.29	118.29	283,700
05 Dec 2019	119.40	121.00	119.10	119.92	119.92	237,800
04 Dec 2019	119.69	120.97	118.94	119.38	119.38	324,600
03 Dec 2019	117.11	118.94	115.76	118.94	118.94	754,900
02 Dec 2019	122.54	122.80	118.52	120.10	120.10	504,000
29 Nov 2019	121.59	123.47	120.80	122.55	122.55	317,900
27 Nov 2019	124.45	124.67	121.65	122.71	122.71	406,500
26 Nov 2019	123.72	124.50	123.10	123.93	123.93	591,700
25 Nov 2019	122.18	123.87	122.01	123.76	123.76	585,200
22 Nov 2019	120.00	122.00	119.27	121.70	121.70	626,800
21 Nov 2019	118.30	120.61	117.69	119.74	119.74	718,600
20 Nov 2019	116.21	119.08	116.21	117.92	117.92	520,900
19 Nov 2019	116.50	117.82	116.27	116.93	116.93	513,300
18 Nov 2019	112.91	116.86	112.28	116.43	116.43	706,900
15 Nov 2019	114.59	115.00	111.74	112.95	112.95	601,600
14 Nov 2019	114.66	115.58	114.00	114.19	114.19	1,256,300
13 Nov 2019	112.00	115.04	111.79	114.57	114.57	1,069,600
12 Nov 2019	114.00	115.70	113.77	115.27	115.27	546,500
11 Nov 2019	113.11	114.32	112.51	113.77	113.77	443,700
08 Nov 2019	109.80	114.16	108.83	114.10	114.10	870,500
07 Nov 2019	116.37	116.75	109.17	109.40	109.40	1,264,500
06 Nov 2019	118.00	119.99	114.18	115.37	115.37	3,261,800
05 Nov 2019	106.11	106.74	102.57	106.59	106.59	764,500
04 Nov 2019	107.43	109.39	105.64	105.78	105.78	913,700
01 Nov 2019	102.82	106.51	102.50	106.47	106.47	785,100
31 Oct 2019	103.73	104.19	101.29	101.58	101.58	438,400
30 Oct 2019	101.86	104.16	100.51	103.95	103.95	432,000
29 Oct 2019	101.17	102.36	100.79	101.28	101.28	430,900
28 Oct 2019	101.11	102.48	100.58	101.17	101.17	477,200
25 Oct 2019	100.13	100.55	97.42	100.05	100.05	483,000
24 Oct 2019	98.00	100.94	97.51	100.79	100.79	1,204,800
23 Oct 2019	96.44	99.73	94.30	96.94	96.94	879,100
22 Oct 2019	101.00	101.29	97.00	97.00	97.00	785,100
21 Oct 2019	99.52	101.25	98.42	100.34	100.34	811,100
18 Oct 2019	101.92	101.92	96.66	99.18	99.18	760,100
17 Oct 2019	102.70	103.00	100.40	101.94	101.94	612,000
16 Oct 2019	104.44	104.44	101.50	102.11	102.11	578,400
15 Oct 2019	103.00	105.92	103.00	105.35	105.35	505,900
14 Oct 2019	104.46	105.05	102.64	103.03	103.03	470,400
11 Oct 2019	103.50	105.20	103.01	104.39	104.39	402,000
10 Oct 2019	105.24	105.49	98.83	101.98	101.98	1,038,200
09 Oct 2019	105.20	106.81	104.07	106.10	106.10	503,700
08 Oct 2019	104.28	105.38	102.11	103.28	103.28	523,500
07 Oct 2019	103.45	106.33	103.31	105.59	105.59	379,400
04 Oct 2019	105.06	106.76	102.72	104.79	104.79	624,500
03 Oct 2019	100.57	105.47	99.86	104.82	104.82	824,500
02 Oct 2019	100.69	100.97	97.42	100.08	100.08	463,500
01 Oct 2019	99.91	101.82	99.20	101.32	101.32	647,000
30 Sep 2019	98.66	100.90	97.61	99.82	99.82	508,500
27 Sep 2019	101.01	101.25	97.77	98.69	98.69	525,400
26 Sep 2019	101.72	102.20	100.11	100.84	100.84	322,100
25 Sep 2019	100.26	101.70	99.41	101.33	101.33	632,600
24 Sep 2019	105.65	106.62	100.11	100.88	100.88	1,014,300
23 Sep 2019	105.95	107.10	105.15	105.45	105.45	491,900
20 Sep 2019	106.24	107.37	103.72	105.31	105.31	859,700
19 Sep 2019	105.29	106.85	104.17	105.50	105.50	878,700
18 Sep 2019	103.55	105.21	102.94	104.85	104.85	893,800
17 Sep 2019	101.43	104.10	101.20	103.68	103.68	671,800
16 Sep 2019	98.93	102.14	98.32	101.35	101.35	549,100
13 Sep 2019	98.63	100.61	97.00	100.24	100.24	938,000
12 Sep 2019	100.51	102.35	98.01	98.13	98.13	1,506,600
11 Sep 2019	102.81	102.81	96.82	99.52	99.52	2,650,700
10 Sep 2019	105.25	106.50	102.76	103.33	103.33	1,779,100
09 Sep 2019	113.77	114.00	106.60	107.40	107.40	1,220,200
06 Sep 2019	116.40	116.93	113.40	113.71	113.71	352,000
05 Sep 2019	115.49	116.47	112.83	115.90	115.90	713,600
04 Sep 2019	113.93	114.47	112.50	114.29	114.29	375,100
03 Sep 2019	110.70	114.20	110.69	112.30	112.30	511,700
30 Aug 2019	114.56	114.74	110.31	112.34	112.34	491,700
29 Aug 2019	113.59	114.88	112.53	113.76	113.76	463,900
28 Aug 2019	111.21	112.86	109.24	112.25	112.25	783,100
27 Aug 2019	115.04	115.35	111.22	111.90	111.90	744,900
26 Aug 2019	116.99	117.26	113.22	114.63	114.63	648,500
23 Aug 2019	117.77	119.80	115.55	115.84	115.84	600,200
22 Aug 2019	120.21	121.55	115.70	117.83	117.83	699,600
21 Aug 2019	118.25	121.47	116.64	119.70	119.70	648,400
20 Aug 2019	115.10	117.31	114.59	115.98	115.98	545,200
19 Aug 2019	117.00	118.00	115.10	115.57	115.57	644,400
16 Aug 2019	113.46	117.06	113.46	115.16	115.16	661,400
15 Aug 2019	114.50	115.18	111.56	112.71	112.71	1,015,800
14 Aug 2019	117.01	118.20	112.64	114.41	114.41	1,005,200
13 Aug 2019	117.15	120.74	117.15	120.24	120.24	616,900
12 Aug 2019	118.13	119.42	116.91	118.38	118.38	683,900
09 Aug 2019	121.42	122.88	118.46	118.51	118.51	984,700
08 Aug 2019	119.24	123.54	116.82	123.18	123.18	1,581,100
07 Aug 2019	124.02	124.65	113.17	116.12	116.12	2,873,900
06 Aug 2019	128.04	129.43	125.41	127.20	127.20	1,009,900
05 Aug 2019	127.51	129.50	122.72	125.83	125.83	1,353,700
02 Aug 2019	137.00	137.94	131.26	133.40	133.40	953,500
01 Aug 2019	139.90	141.65	136.83	138.37	138.37	558,400
31 Jul 2019	140.53	142.80	136.21	138.88	138.88	623,400
30 Jul 2019	140.00	143.46	139.11	140.69	140.69	512,500
29 Jul 2019	147.87	148.04	134.60	141.73	141.73	1,438,400
26 Jul 2019	147.71	148.74	145.50	146.94	146.94	669,500
25 Jul 2019	145.00	148.19	143.77	146.97	146.97	748,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...