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 Jul 2020	109.75	110.49	108.82	109.80	109.80	59,763
10 Jul 2020	109.75	110.59	107.52	109.00	109.00	401,200
09 Jul 2020	107.66	110.00	105.58	109.75	109.75	488,700
08 Jul 2020	107.42	108.84	105.33	107.26	107.26	429,700
07 Jul 2020	106.92	109.36	106.12	107.34	107.34	694,300
06 Jul 2020	105.06	107.67	104.88	106.92	106.92	581,700
02 Jul 2020	103.00	104.00	101.67	102.97	102.97	592,200
01 Jul 2020	99.26	103.09	98.57	102.89	102.89	459,100
30 Jun 2020	94.21	99.40	94.01	99.27	99.27	525,500
29 Jun 2020	95.14	96.10	92.61	94.66	94.66	627,500
26 Jun 2020	96.97	97.47	94.51	95.15	95.15	354,500
25 Jun 2020	96.75	97.73	95.55	97.27	97.27	323,200
24 Jun 2020	100.73	100.79	96.18	96.75	96.75	387,200
23 Jun 2020	101.71	103.18	100.13	100.97	100.97	476,100
22 Jun 2020	100.65	101.61	98.88	101.27	101.27	488,800
19 Jun 2020	102.36	102.85	99.12	101.30	101.30	779,200
18 Jun 2020	101.67	102.75	100.77	101.75	101.75	249,500
17 Jun 2020	102.10	103.63	101.72	102.32	102.32	336,900
16 Jun 2020	101.54	102.57	99.61	101.10	101.10	356,500
15 Jun 2020	96.14	99.81	95.69	99.36	99.36	551,000
12 Jun 2020	98.00	99.29	95.56	98.12	98.12	387,800
11 Jun 2020	100.22	100.91	95.44	95.68	95.68	524,400
10 Jun 2020	104.80	104.83	102.62	103.61	103.61	410,500
09 Jun 2020	105.01	105.40	102.57	103.83	103.83	318,600
08 Jun 2020	105.72	106.89	104.35	106.35	106.35	496,600
05 Jun 2020	105.82	108.43	104.38	105.40	105.40	440,300
04 Jun 2020	106.68	106.73	104.31	105.08	105.08	527,700
03 Jun 2020	105.09	106.69	104.70	106.20	106.20	380,700
02 Jun 2020	106.87	106.87	104.18	104.86	104.86	476,300
01 Jun 2020	104.00	106.72	103.27	105.67	105.67	505,800
29 May 2020	102.24	104.00	100.89	103.78	103.78	543,800
28 May 2020	102.21	103.96	101.50	102.18	102.18	386,100
27 May 2020	104.68	104.92	99.30	101.79	101.79	613,200
26 May 2020	102.68	105.25	102.23	103.34	103.34	676,600
22 May 2020	98.69	100.95	97.42	100.32	100.32	371,100
21 May 2020	98.24	98.98	96.76	97.24	97.24	492,200
20 May 2020	97.72	98.64	96.31	97.50	97.50	544,400
19 May 2020	98.54	99.89	96.07	96.07	96.07	691,500
18 May 2020	97.30	98.97	96.50	97.91	97.91	839,400
15 May 2020	93.57	97.24	93.50	95.54	95.54	900,300
14 May 2020	96.00	97.93	93.04	97.76	97.76	1,193,700
13 May 2020	104.61	105.79	94.14	96.36	96.36	3,297,700
12 May 2020	117.01	117.41	109.17	109.74	109.74	1,543,900
11 May 2020	109.25	115.81	108.91	114.77	114.77	1,181,600
08 May 2020	110.00	110.17	107.14	109.06	109.06	713,300
07 May 2020	103.49	106.57	103.46	105.93	105.93	482,700
06 May 2020	99.20	102.29	98.00	100.80	100.80	436,300
05 May 2020	99.31	100.33	97.17	97.99	97.99	443,600
04 May 2020	95.60	97.73	94.29	97.72	97.72	555,700
01 May 2020	97.08	97.88	94.53	96.36	96.36	353,700
30 Apr 2020	99.15	100.48	98.07	98.76	98.76	422,900
29 Apr 2020	97.73	100.54	94.59	98.96	98.96	627,000
28 Apr 2020	97.31	98.21	94.93	95.48	95.48	382,000
27 Apr 2020	96.17	97.48	95.51	96.28	96.28	309,300
24 Apr 2020	95.37	95.90	93.84	94.70	94.70	302,000
23 Apr 2020	95.06	96.34	92.81	94.56	94.56	411,300
22 Apr 2020	93.10	95.61	93.02	94.85	94.85	427,800
21 Apr 2020	94.32	94.83	90.43	91.29	91.29	841,100
20 Apr 2020	91.50	96.41	91.42	95.00	95.00	800,000
17 Apr 2020	91.00	92.97	88.69	92.00	92.00	782,600
16 Apr 2020	87.72	90.00	85.51	88.67	88.67	595,200
15 Apr 2020	86.61	87.00	84.11	86.00	86.00	764,300
14 Apr 2020	90.00	90.95	87.49	87.97	87.97	1,330,700
13 Apr 2020	90.59	90.64	86.51	87.30	87.30	477,500
09 Apr 2020	88.00	92.54	87.18	89.09	89.09	508,600
08 Apr 2020	84.31	86.89	84.31	86.34	86.34	670,000
07 Apr 2020	87.29	87.29	82.54	83.28	83.28	623,300
06 Apr 2020	80.47	84.14	79.40	83.74	83.74	700,500
03 Apr 2020	81.32	81.32	75.13	76.75	76.75	542,600
02 Apr 2020	79.58	85.29	79.41	81.73	81.73	674,300
01 Apr 2020	82.81	83.49	78.90	79.94	79.94	420,000
31 Mar 2020	86.04	91.06	84.85	85.56	85.56	589,600
30 Mar 2020	90.00	90.43	85.03	86.76	86.76	638,400
27 Mar 2020	91.71	91.93	87.05	89.08	89.08	340,000
26 Mar 2020	90.88	94.62	89.87	93.37	93.37	647,900
25 Mar 2020	86.57	93.50	85.48	90.09	90.09	639,400
24 Mar 2020	81.75	87.25	79.70	86.95	86.95	808,000
23 Mar 2020	76.68	77.19	73.16	76.84	76.84	1,099,800
20 Mar 2020	76.10	80.67	74.89	76.77	76.77	808,500
19 Mar 2020	72.17	77.98	71.04	75.54	75.54	670,000
18 Mar 2020	77.14	80.44	69.50	72.78	72.78	745,400
17 Mar 2020	76.55	83.40	71.23	83.11	83.11	843,500
16 Mar 2020	73.46	79.59	71.51	75.50	75.50	823,800
13 Mar 2020	82.39	84.86	77.33	82.98	82.98	744,400
12 Mar 2020	79.42	86.32	77.79	78.60	78.60	969,300
11 Mar 2020	88.80	90.82	85.30	86.75	86.75	686,900
10 Mar 2020	91.75	93.63	88.59	91.30	91.30	808,600
09 Mar 2020	91.33	94.47	88.10	88.31	88.31	936,500
06 Mar 2020	100.00	102.77	95.48	98.10	98.10	883,700
05 Mar 2020	104.06	105.43	102.05	102.88	102.88	658,600
04 Mar 2020	104.01	106.78	102.88	106.37	106.37	630,400
03 Mar 2020	106.80	107.61	100.26	101.70	101.70	963,800
02 Mar 2020	105.85	107.17	103.35	106.85	106.85	635,200
28 Feb 2020	101.42	106.34	101.00	104.70	104.70	998,100
27 Feb 2020	104.83	109.67	104.00	105.62	105.62	962,100
26 Feb 2020	111.10	112.45	108.41	108.41	108.41	693,300
25 Feb 2020	115.59	116.06	109.07	109.64	109.64	1,060,000
24 Feb 2020	115.08	116.85	113.14	114.88	114.88	960,300
21 Feb 2020	122.46	122.46	119.51	120.89	120.89	714,500
20 Feb 2020	120.72	124.42	119.68	122.65	122.65	1,161,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...