Canada markets close in 3 hours 33 minutes

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
267.90+4.72 (+1.79%)
As of 12:23PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024265.74271.61263.81267.90267.90135,921
Mar 27, 2024266.00267.47260.67263.18263.18308,700
Mar 26, 2024267.17269.17263.30263.49263.49311,200
Mar 25, 2024266.33269.41264.90265.30265.30205,300
Mar 22, 2024270.05271.75264.54268.14268.14307,600
Mar 21, 2024270.40277.97268.02270.12270.12551,600
Mar 20, 2024264.46266.62261.26265.62265.62481,400
Mar 19, 2024257.46264.31254.39261.86261.86327,700
Mar 18, 2024260.00263.06257.75260.92260.92364,000
Mar 15, 2024261.00261.00253.13258.98258.98571,700
Mar 14, 2024261.42263.67254.80259.15259.15406,900
Mar 13, 2024262.14265.00258.97261.42261.42340,700
Mar 12, 2024265.84267.13259.55264.74264.74396,900
Mar 11, 2024260.38265.05257.12263.14263.14665,100
Mar 08, 2024263.52271.99262.52263.78263.78668,300
Mar 07, 2024260.81264.49255.61262.06262.06824,400
Mar 06, 2024264.75266.49256.87258.51258.51791,100
Mar 05, 2024261.15261.38249.20253.10253.101,021,700
Mar 04, 2024266.93267.50261.62264.93264.93460,800
Mar 01, 2024262.94266.07262.29265.88265.88410,100
Feb 29, 2024262.28264.02259.36263.76263.76501,000
Feb 28, 2024258.76261.68256.61259.90259.90329,400
Feb 27, 2024261.00261.99257.31260.37260.37305,800
Feb 26, 2024257.78263.66256.29257.96257.96468,100
Feb 23, 2024252.00257.94250.68255.91255.91611,200
Feb 22, 2024252.54256.18248.31251.29251.291,174,800
Feb 21, 2024234.98245.91223.09244.07244.071,571,600
Feb 20, 2024257.75257.76246.55250.00250.001,163,300
Feb 16, 2024265.00265.55259.41260.43260.43471,200
Feb 15, 2024263.40264.68258.80264.27264.27570,100
Feb 14, 2024268.41269.32261.07263.71263.71713,100
Feb 13, 2024260.25268.11257.73263.90263.90798,300
Feb 12, 2024279.02283.00269.35270.43270.431,103,700
Feb 09, 2024266.04281.72265.00281.31281.312,353,100
Feb 08, 2024271.26274.73250.31261.60261.601,771,100
Feb 07, 2024245.81245.84240.66243.17243.17887,100
Feb 06, 2024238.87239.86234.69239.86239.86419,300
Feb 05, 2024236.51239.27230.87236.95236.95455,500
Feb 02, 2024235.03239.89234.92237.41237.41370,700
Feb 01, 2024236.00239.92234.99236.07236.07643,200
Jan 31, 2024235.85236.47230.15233.48233.48538,100
Jan 30, 2024238.20238.86233.89237.33237.33336,700
Jan 29, 2024234.30237.15231.79236.07236.07466,700
Jan 26, 2024231.62232.55229.69231.75231.75335,500
Jan 25, 2024235.46235.46225.39231.34231.34716,200
Jan 24, 2024240.65241.36230.39231.72231.72901,900
Jan 23, 2024235.30238.95233.06237.87237.87667,300
Jan 22, 2024238.00239.83233.80234.29234.29654,200
Jan 19, 2024231.52232.55228.46232.51232.51542,500
Jan 18, 2024230.29233.69226.83228.92228.92623,500
Jan 17, 2024226.00227.51221.12226.96226.96510,600
Jan 16, 2024225.95228.37222.01228.22228.22767,900
Jan 12, 2024223.99225.95222.63224.09224.09441,200
Jan 11, 2024213.69222.07213.37221.72221.72651,000
Jan 10, 2024221.64223.00218.13218.80218.80789,000
Jan 09, 2024213.65220.90213.62218.77218.77494,000
Jan 08, 2024213.42218.81213.05217.99217.99547,800
Jan 05, 2024211.57216.20209.50211.72211.72467,500
Jan 04, 2024215.10216.85210.89211.68211.68507,700
Jan 03, 2024214.21220.29211.90214.38214.38714,500
Jan 02, 2024214.84216.36205.59216.13216.13699,900
Dec 29, 2023219.34221.02218.07219.05219.05256,600
Dec 28, 2023222.07222.07219.39219.96219.96217,200
Dec 27, 2023220.68222.51218.92220.43220.43308,500
Dec 26, 2023219.11221.82218.45220.41220.41302,200
Dec 22, 2023215.64218.41214.23217.64217.64355,600
Dec 21, 2023215.07216.27213.21215.30215.30400,100
Dec 20, 2023213.52219.19211.70213.15213.15739,700
Dec 19, 2023210.00215.20209.20214.20214.20850,900
Dec 18, 2023207.57211.94207.00210.18210.18504,500
Dec 15, 2023205.99207.28202.20205.93205.93930,200
Dec 14, 2023205.50207.30198.01201.25201.25799,600
Dec 13, 2023202.92204.99199.26204.53204.53552,900
Dec 12, 2023200.31205.44200.31202.92202.92681,500
Dec 11, 2023199.63205.34198.96200.61200.61467,100
Dec 08, 2023202.41203.73200.76201.06201.06254,400
Dec 07, 2023202.26202.98199.40202.01202.01306,000
Dec 06, 2023205.00205.57199.93200.56200.56440,700
Dec 05, 2023202.28205.75200.44203.90203.90572,900
Dec 04, 2023201.12206.05200.58204.23204.23575,800
Dec 01, 2023197.19204.04195.49201.39201.39538,400
Nov 30, 2023198.27200.44193.91199.27199.27945,800
Nov 29, 2023196.86200.71196.86199.26199.26598,100
Nov 28, 2023193.64196.36192.57194.54194.54636,300
Nov 27, 2023191.56195.45191.56194.73194.73387,100
Nov 24, 2023192.00194.08191.25193.49193.49146,900
Nov 22, 2023191.36193.53189.44191.53191.53316,000
Nov 21, 2023189.91191.91186.96190.99190.99368,900
Nov 20, 2023188.94193.47188.94190.40190.40364,800
Nov 17, 2023187.60190.30185.04189.27189.27381,900
Nov 16, 2023183.53188.24183.28187.74187.74375,400
Nov 15, 2023187.00188.77185.08186.03186.03455,000
Nov 14, 2023187.01187.87184.37187.13187.13543,800
Nov 13, 2023183.28183.95181.11182.77182.77317,000
Nov 10, 2023182.93184.12181.45183.95183.95448,900
Nov 09, 2023184.86185.59181.02181.87181.87347,100
Nov 08, 2023182.13186.28181.67183.37183.37502,100
Nov 07, 2023179.72183.10179.26182.64182.64559,100
Nov 06, 2023180.19180.50174.04178.49178.49512,700
Nov 03, 2023174.00182.71172.41180.19180.19986,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...