CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 2020103.00104.00101.67102.97102.97592,200
Jul. 01, 202099.26103.0998.57102.89102.89459,100
Jun. 30, 202094.2199.4094.0199.2799.27525,500
Jun. 29, 202095.1496.1092.6194.6694.66627,500
Jun. 26, 202096.9797.4794.5195.1595.15354,500
Jun. 25, 202096.7597.7395.5597.2797.27323,200
Jun. 24, 2020100.73100.7996.1896.7596.75387,200
Jun. 23, 2020101.71103.18100.13100.97100.97476,100
Jun. 22, 2020100.65101.6198.88101.27101.27488,800
Jun. 19, 2020102.36102.8599.12101.30101.30779,200
Jun. 18, 2020101.67102.75100.77101.75101.75249,500
Jun. 17, 2020102.10103.63101.72102.32102.32336,900
Jun. 16, 2020101.54102.5799.61101.10101.10356,500
Jun. 15, 202096.1499.8195.6999.3699.36551,000
Jun. 12, 202098.0099.2995.5698.1298.12387,800
Jun. 11, 2020100.22100.9195.4495.6895.68524,400
Jun. 10, 2020104.80104.83102.62103.61103.61410,500
Jun. 09, 2020105.01105.40102.57103.83103.83318,600
Jun. 08, 2020105.72106.89104.35106.35106.35496,600
Jun. 05, 2020105.82108.43104.38105.40105.40440,300
Jun. 04, 2020106.68106.73104.31105.08105.08527,700
Jun. 03, 2020105.09106.69104.70106.20106.20380,700
Jun. 02, 2020106.87106.87104.18104.86104.86476,300
Jun. 01, 2020104.00106.72103.27105.67105.67505,800
May 29, 2020102.24104.00100.89103.78103.78543,800
May 28, 2020102.21103.96101.50102.18102.18386,100
May 27, 2020104.68104.9299.30101.79101.79613,200
May 26, 2020102.68105.25102.23103.34103.34676,600
May 22, 202098.69100.9597.42100.32100.32371,100
May 21, 202098.2498.9896.7697.2497.24492,200
May 20, 202097.7298.6496.3197.5097.50544,400
May 19, 202098.5499.8996.0796.0796.07691,500
May 18, 202097.3098.9796.5097.9197.91839,400
May 15, 202093.5797.2493.5095.5495.54900,300
May 14, 202096.0097.9393.0497.7697.761,193,700
May 13, 2020104.61105.7994.1496.3696.363,297,700
May 12, 2020117.01117.41109.17109.74109.741,543,900
May 11, 2020109.25115.81108.91114.77114.771,181,600
May 08, 2020110.00110.17107.14109.06109.06713,300
May 07, 2020103.49106.57103.46105.93105.93482,700
May 06, 202099.20102.2998.00100.80100.80436,300
May 05, 202099.31100.3397.1797.9997.99443,600
May 04, 202095.6097.7394.2997.7297.72555,700
May 01, 202097.0897.8894.5396.3696.36353,700
Apr. 30, 202099.15100.4898.0798.7698.76422,900
Apr. 29, 202097.73100.5494.5998.9698.96627,000
Apr. 28, 202097.3198.2194.9395.4895.48382,000
Apr. 27, 202096.1797.4895.5196.2896.28309,300
Apr. 24, 202095.3795.9093.8494.7094.70302,000
Apr. 23, 202095.0696.3492.8194.5694.56411,300
Apr. 22, 202093.1095.6193.0294.8594.85427,800
Apr. 21, 202094.3294.8390.4391.2991.29841,100
Apr. 20, 202091.5096.4191.4295.0095.00800,000
Apr. 17, 202091.0092.9788.6992.0092.00782,600
Apr. 16, 202087.7290.0085.5188.6788.67595,200
Apr. 15, 202086.6187.0084.1186.0086.00764,300
Apr. 14, 202090.0090.9587.4987.9787.971,330,700
Apr. 13, 202090.5990.6486.5187.3087.30477,500
Apr. 09, 202088.0092.5487.1889.0989.09508,600
Apr. 08, 202084.3186.8984.3186.3486.34670,000
Apr. 07, 202087.2987.2982.5483.2883.28623,300
Apr. 06, 202080.4784.1479.4083.7483.74700,500
Apr. 03, 202081.3281.3275.1376.7576.75542,600
Apr. 02, 202079.5885.2979.4181.7381.73674,300
Apr. 01, 202082.8183.4978.9079.9479.94420,000
Mar. 31, 202086.0491.0684.8585.5685.56589,600
Mar. 30, 202090.0090.4385.0386.7686.76638,400
Mar. 27, 202091.7191.9387.0589.0889.08340,000
Mar. 26, 202090.8894.6289.8793.3793.37647,900
Mar. 25, 202086.5793.5085.4890.0990.09639,400
Mar. 24, 202081.7587.2579.7086.9586.95808,000
Mar. 23, 202076.6877.1973.1676.8476.841,099,800
Mar. 20, 202076.1080.6774.8976.7776.77808,500
Mar. 19, 202072.1777.9871.0475.5475.54670,000
Mar. 18, 202077.1480.4469.5072.7872.78745,400
Mar. 17, 202076.5583.4071.2383.1183.11843,500
Mar. 16, 202073.4679.5971.5175.5075.50823,800
Mar. 13, 202082.3984.8677.3382.9882.98744,400
Mar. 12, 202079.4286.3277.7978.6078.60969,300
Mar. 11, 202088.8090.8285.3086.7586.75686,900
Mar. 10, 202091.7593.6388.5991.3091.30808,600
Mar. 09, 202091.3394.4788.1088.3188.31936,500
Mar. 06, 2020100.00102.7795.4898.1098.10883,700
Mar. 05, 2020104.06105.43102.05102.88102.88658,600
Mar. 04, 2020104.01106.78102.88106.37106.37630,400
Mar. 03, 2020106.80107.61100.26101.70101.70963,800
Mar. 02, 2020105.85107.17103.35106.85106.85635,200
Feb. 28, 2020101.42106.34101.00104.70104.70998,100
Feb. 27, 2020104.83109.67104.00105.62105.62962,100
Feb. 26, 2020111.10112.45108.41108.41108.41693,300
Feb. 25, 2020115.59116.06109.07109.64109.641,060,000
Feb. 24, 2020115.08116.85113.14114.88114.88960,300
Feb. 21, 2020122.46122.46119.51120.89120.89714,500
Feb. 20, 2020120.72124.42119.68122.65122.651,161,700
Feb. 19, 2020120.80121.70118.14120.32120.321,127,100
Feb. 18, 2020117.03120.48117.01119.72119.72817,100
Feb. 14, 2020119.00119.19117.00118.94118.94952,300
Feb. 13, 2020118.50121.00115.51118.20118.203,470,200
Feb. 12, 2020124.00124.00116.58119.38119.385,601,900
Feb. 11, 2020140.00140.45137.00138.60138.60865,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...