CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019123.53126.74122.85126.35126.35670,742
12 Dec 2019121.82123.60120.02122.65122.65480,100
11 Dec 2019120.17121.99119.13121.95121.95424,600
10 Dec 2019118.96120.97118.68120.14120.14355,200
09 Dec 2019117.71119.67117.25119.51119.51359,500
06 Dec 2019120.30121.00118.23118.29118.29283,700
05 Dec 2019119.40121.00119.10119.92119.92237,800
04 Dec 2019119.69120.97118.94119.38119.38324,600
03 Dec 2019117.11118.94115.76118.94118.94754,900
02 Dec 2019122.54122.80118.52120.10120.10504,000
29 Nov 2019121.59123.47120.80122.55122.55317,900
27 Nov 2019124.45124.67121.65122.71122.71406,500
26 Nov 2019123.72124.50123.10123.93123.93591,700
25 Nov 2019122.18123.87122.01123.76123.76585,200
22 Nov 2019120.00122.00119.27121.70121.70626,800
21 Nov 2019118.30120.61117.69119.74119.74718,600
20 Nov 2019116.21119.08116.21117.92117.92520,900
19 Nov 2019116.50117.82116.27116.93116.93513,300
18 Nov 2019112.91116.86112.28116.43116.43706,900
15 Nov 2019114.59115.00111.74112.95112.95601,600
14 Nov 2019114.66115.58114.00114.19114.191,256,300
13 Nov 2019112.00115.04111.79114.57114.571,069,600
12 Nov 2019114.00115.70113.77115.27115.27546,500
11 Nov 2019113.11114.32112.51113.77113.77443,700
08 Nov 2019109.80114.16108.83114.10114.10870,500
07 Nov 2019116.37116.75109.17109.40109.401,264,500
06 Nov 2019118.00119.99114.18115.37115.373,261,800
05 Nov 2019106.11106.74102.57106.59106.59764,500
04 Nov 2019107.43109.39105.64105.78105.78913,700
01 Nov 2019102.82106.51102.50106.47106.47785,100
31 Oct 2019103.73104.19101.29101.58101.58438,400
30 Oct 2019101.86104.16100.51103.95103.95432,000
29 Oct 2019101.17102.36100.79101.28101.28430,900
28 Oct 2019101.11102.48100.58101.17101.17477,200
25 Oct 2019100.13100.5597.42100.05100.05483,000
24 Oct 201998.00100.9497.51100.79100.791,204,800
23 Oct 201996.4499.7394.3096.9496.94879,100
22 Oct 2019101.00101.2997.0097.0097.00785,100
21 Oct 201999.52101.2598.42100.34100.34811,100
18 Oct 2019101.92101.9296.6699.1899.18760,100
17 Oct 2019102.70103.00100.40101.94101.94612,000
16 Oct 2019104.44104.44101.50102.11102.11578,400
15 Oct 2019103.00105.92103.00105.35105.35505,900
14 Oct 2019104.46105.05102.64103.03103.03470,400
11 Oct 2019103.50105.20103.01104.39104.39402,000
10 Oct 2019105.24105.4998.83101.98101.981,038,200
09 Oct 2019105.20106.81104.07106.10106.10503,700
08 Oct 2019104.28105.38102.11103.28103.28523,500
07 Oct 2019103.45106.33103.31105.59105.59379,400
04 Oct 2019105.06106.76102.72104.79104.79624,500
03 Oct 2019100.57105.4799.86104.82104.82824,500
02 Oct 2019100.69100.9797.42100.08100.08463,500
01 Oct 201999.91101.8299.20101.32101.32647,000
30 Sep 201998.66100.9097.6199.8299.82508,500
27 Sep 2019101.01101.2597.7798.6998.69525,400
26 Sep 2019101.72102.20100.11100.84100.84322,100
25 Sep 2019100.26101.7099.41101.33101.33632,600
24 Sep 2019105.65106.62100.11100.88100.881,014,300
23 Sep 2019105.95107.10105.15105.45105.45491,900
20 Sep 2019106.24107.37103.72105.31105.31859,700
19 Sep 2019105.29106.85104.17105.50105.50878,700
18 Sep 2019103.55105.21102.94104.85104.85893,800
17 Sep 2019101.43104.10101.20103.68103.68671,800
16 Sep 201998.93102.1498.32101.35101.35549,100
13 Sep 201998.63100.6197.00100.24100.24938,000
12 Sep 2019100.51102.3598.0198.1398.131,506,600
11 Sep 2019102.81102.8196.8299.5299.522,650,700
10 Sep 2019105.25106.50102.76103.33103.331,779,100
09 Sep 2019113.77114.00106.60107.40107.401,220,200
06 Sep 2019116.40116.93113.40113.71113.71352,000
05 Sep 2019115.49116.47112.83115.90115.90713,600
04 Sep 2019113.93114.47112.50114.29114.29375,100
03 Sep 2019110.70114.20110.69112.30112.30511,700
30 Aug 2019114.56114.74110.31112.34112.34491,700
29 Aug 2019113.59114.88112.53113.76113.76463,900
28 Aug 2019111.21112.86109.24112.25112.25783,100
27 Aug 2019115.04115.35111.22111.90111.90744,900
26 Aug 2019116.99117.26113.22114.63114.63648,500
23 Aug 2019117.77119.80115.55115.84115.84600,200
22 Aug 2019120.21121.55115.70117.83117.83699,600
21 Aug 2019118.25121.47116.64119.70119.70648,400
20 Aug 2019115.10117.31114.59115.98115.98545,200
19 Aug 2019117.00118.00115.10115.57115.57644,400
16 Aug 2019113.46117.06113.46115.16115.16661,400
15 Aug 2019114.50115.18111.56112.71112.711,015,800
14 Aug 2019117.01118.20112.64114.41114.411,005,200
13 Aug 2019117.15120.74117.15120.24120.24616,900
12 Aug 2019118.13119.42116.91118.38118.38683,900
09 Aug 2019121.42122.88118.46118.51118.51984,700
08 Aug 2019119.24123.54116.82123.18123.181,581,100
07 Aug 2019124.02124.65113.17116.12116.122,873,900
06 Aug 2019128.04129.43125.41127.20127.201,009,900
05 Aug 2019127.51129.50122.72125.83125.831,353,700
02 Aug 2019137.00137.94131.26133.40133.40953,500
01 Aug 2019139.90141.65136.83138.37138.37558,400
31 Jul 2019140.53142.80136.21138.88138.88623,400
30 Jul 2019140.00143.46139.11140.69140.69512,500
29 Jul 2019147.87148.04134.60141.73141.731,438,400
26 Jul 2019147.71148.74145.50146.94146.94669,500
25 Jul 2019145.00148.19143.77146.97146.97748,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...