CyberArk Software Ltd. (CYB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:42PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 216.20 | 220.50 | 216.20 | 220.50 | 220.50 | 100 |
| 08 May 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 07 May 2024 | 216.90 | 219.20 | 216.90 | 219.20 | 219.20 | 50 |
| 06 May 2024 | 209.50 | 212.40 | 209.50 | 212.40 | 212.40 | 60 |
| 03 May 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 02 May 2024 | 219.00 | 219.00 | 218.30 | 218.30 | 218.30 | - |
| 30 Apr 2024 | 225.70 | 225.70 | 225.00 | 225.00 | 225.00 | 11 |
| 29 Apr 2024 | 225.10 | 233.50 | 225.10 | 233.50 | 233.50 | 5 |
| 26 Apr 2024 | 229.00 | 229.30 | 229.00 | 229.30 | 229.30 | 2 |
| 25 Apr 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 24 Apr 2024 | 224.10 | 230.40 | 224.10 | 230.40 | 230.40 | - |
| 23 Apr 2024 | 218.10 | 221.80 | 218.10 | 221.80 | 221.80 | 11 |
| 22 Apr 2024 | 218.60 | 218.60 | 218.00 | 218.00 | 218.00 | 25 |
| 19 Apr 2024 | 217.30 | 218.00 | 217.30 | 218.00 | 218.00 | - |
| 18 Apr 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 17 Apr 2024 | 223.30 | 223.30 | 221.10 | 221.10 | 221.10 | 10 |
| 16 Apr 2024 | 221.00 | 221.00 | 220.30 | 220.30 | 220.30 | 52 |
| 15 Apr 2024 | 229.20 | 231.50 | 229.20 | 231.50 | 231.50 | 5 |
| 12 Apr 2024 | 235.80 | 235.80 | 235.10 | 235.10 | 235.10 | - |
| 11 Apr 2024 | 233.90 | 235.50 | 232.20 | 232.20 | 232.20 | 59 |
| 10 Apr 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| 09 Apr 2024 | 239.10 | 242.70 | 236.80 | 242.70 | 242.70 | 1 |
| 08 Apr 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 05 Apr 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| 04 Apr 2024 | 246.30 | 247.00 | 240.30 | 247.00 | 247.00 | 130 |
| 03 Apr 2024 | 246.00 | 252.40 | 245.00 | 246.70 | 246.70 | 303 |
| 02 Apr 2024 | 244.30 | 245.40 | 238.20 | 244.80 | 244.80 | 94 |
| 28 Mar 2024 | 246.80 | 250.00 | 241.00 | 246.40 | 246.40 | 41 |
| 27 Mar 2024 | 241.70 | 241.70 | 241.50 | 241.50 | 241.50 | - |
| 26 Mar 2024 | 243.50 | 243.50 | 243.20 | 243.40 | 243.40 | 22 |
| 25 Mar 2024 | 249.90 | 249.90 | 246.00 | 246.00 | 246.00 | 100 |
| 22 Mar 2024 | 246.80 | 247.20 | 246.80 | 247.20 | 247.20 | 6 |
| 21 Mar 2024 | 243.80 | 247.80 | 243.80 | 247.80 | 247.80 | 10 |
| 20 Mar 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 19 Mar 2024 | 237.90 | 238.00 | 237.90 | 238.00 | 238.00 | - |
| 18 Mar 2024 | 236.80 | 239.80 | 236.80 | 239.80 | 239.80 | 83 |
| 15 Mar 2024 | 239.00 | 239.00 | 234.20 | 234.20 | 234.20 | 88 |
| 14 Mar 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
| 13 Mar 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 12 Mar 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 11 Mar 2024 | 238.80 | 238.80 | 238.20 | 238.20 | 238.20 | - |
| 08 Mar 2024 | 237.10 | 242.20 | 237.10 | 242.20 | 242.20 | 2 |
| 07 Mar 2024 | 233.90 | 234.20 | 233.90 | 234.20 | 234.20 | - |
| 06 Mar 2024 | 241.80 | 241.80 | 240.00 | 240.00 | 240.00 | 9 |
| 05 Mar 2024 | 241.10 | 241.20 | 241.10 | 241.20 | 241.20 | - |
| 04 Mar 2024 | 244.00 | 244.00 | 242.70 | 242.70 | 242.70 | - |
| 01 Mar 2024 | 244.00 | 248.00 | 244.00 | 245.90 | 245.90 | 51 |
| 29 Feb 2024 | 237.70 | 240.80 | 237.70 | 240.80 | 240.80 | 7 |
| 28 Feb 2024 | 238.20 | 239.00 | 238.20 | 239.00 | 239.00 | 80 |
| 27 Feb 2024 | 235.60 | 238.50 | 235.60 | 238.50 | 238.50 | 3 |
| 26 Feb 2024 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 21 |
| 23 Feb 2024 | 230.00 | 234.30 | 230.00 | 234.30 | 234.30 | 20 |
| 22 Feb 2024 | 224.50 | 228.50 | 224.50 | 228.50 | 228.50 | 25 |
| 21 Feb 2024 | 222.00 | 222.10 | 205.00 | 205.00 | 205.00 | 35 |
| 20 Feb 2024 | 235.10 | 237.80 | 235.10 | 237.80 | 237.80 | 75 |
| 19 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2 |
| 16 Feb 2024 | 244.10 | 248.70 | 244.10 | 248.70 | 248.70 | 12 |
| 15 Feb 2024 | 244.30 | 244.30 | 240.40 | 243.60 | 243.60 | 67 |
| 14 Feb 2024 | 244.60 | 245.30 | 244.60 | 245.30 | 245.30 | - |
| 13 Feb 2024 | 250.20 | 250.20 | 248.50 | 248.50 | 248.50 | 2 |
| 12 Feb 2024 | 261.40 | 261.40 | 256.30 | 256.30 | 256.30 | 73 |
| 09 Feb 2024 | 241.30 | 257.00 | 240.50 | 257.00 | 257.00 | 150 |
| 08 Feb 2024 | 225.80 | 242.00 | 225.80 | 241.30 | 241.30 | 109 |
| 07 Feb 2024 | 221.90 | 227.20 | 221.90 | 226.40 | 226.40 | 48 |
| 06 Feb 2024 | 220.30 | 222.00 | 220.30 | 222.00 | 222.00 | 16 |
| 05 Feb 2024 | 219.10 | 220.00 | 219.10 | 220.00 | 220.00 | 30 |
| 02 Feb 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 01 Feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 31 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 30 Jan 2024 | 217.20 | 218.60 | 217.20 | 218.60 | 218.60 | 50 |
| 29 Jan 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
| 26 Jan 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 25 Jan 2024 | 212.30 | 212.60 | 212.30 | 212.60 | 212.60 | 4 |
| 24 Jan 2024 | 219.50 | 221.10 | 214.70 | 214.70 | 214.70 | 73 |
| 23 Jan 2024 | 214.60 | 214.80 | 214.60 | 214.80 | 214.80 | 10 |
| 22 Jan 2024 | 216.00 | 216.00 | 213.80 | 213.80 | 213.80 | 15 |
| 19 Jan 2024 | 210.30 | 211.30 | 210.30 | 211.30 | 211.30 | - |
| 18 Jan 2024 | 207.70 | 215.50 | 207.70 | 213.00 | 213.00 | 48 |
| 17 Jan 2024 | 207.70 | 209.20 | 205.50 | 205.50 | 205.50 | 17 |
| 16 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 15 Jan 2024 | 204.20 | 208.00 | 204.20 | 208.00 | 208.00 | 20 |
| 12 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 11 Jan 2024 | 199.20 | 199.20 | 198.80 | 198.80 | 198.80 | - |
| 10 Jan 2024 | 199.30 | 202.00 | 199.30 | 202.00 | 202.00 | 215 |
| 09 Jan 2024 | 199.75 | 199.75 | 197.70 | 198.50 | 198.50 | 14 |
| 08 Jan 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 05 Jan 2024 | 192.70 | 192.70 | 192.50 | 192.50 | 192.50 | 10 |
| 04 Jan 2024 | 195.75 | 195.75 | 193.40 | 193.40 | 193.40 | 45 |
| 03 Jan 2024 | 196.35 | 197.60 | 196.35 | 197.60 | 197.60 | 10 |
| 02 Jan 2024 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 10 |
| 29 Dec 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
| 28 Dec 2023 | 197.90 | 198.85 | 197.90 | 198.85 | 198.85 | 48 |
| 27 Dec 2023 | 198.85 | 198.90 | 198.85 | 198.90 | 198.90 | 10 |
| 22 Dec 2023 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
| 21 Dec 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 20 Dec 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 19 Dec 2023 | 191.85 | 196.10 | 191.85 | 196.10 | 196.10 | 5 |
| 18 Dec 2023 | 188.60 | 192.30 | 188.55 | 192.30 | 192.30 | 31 |
| 15 Dec 2023 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
| 14 Dec 2023 | 188.35 | 188.35 | 181.30 | 181.30 | 181.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.