CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 264.42 | 271.47 | 264.07 | 270.40 | 270.40 | 727,600 |
| 26 Jun 2024 | 262.31 | 264.24 | 259.68 | 262.79 | 262.79 | 468,700 |
| 25 Jun 2024 | 263.03 | 263.71 | 259.73 | 262.75 | 262.75 | 420,500 |
| 24 Jun 2024 | 256.21 | 263.84 | 254.15 | 261.34 | 261.34 | 533,000 |
| 21 Jun 2024 | 256.72 | 258.15 | 251.34 | 258.00 | 258.00 | 781,500 |
| 20 Jun 2024 | 254.64 | 257.36 | 252.18 | 256.56 | 256.56 | 546,900 |
| 18 Jun 2024 | 253.62 | 257.63 | 252.96 | 255.05 | 255.05 | 499,600 |
| 17 Jun 2024 | 254.34 | 255.29 | 251.07 | 253.65 | 253.65 | 415,200 |
| 14 Jun 2024 | 253.93 | 254.72 | 248.55 | 252.33 | 252.33 | 755,600 |
| 13 Jun 2024 | 251.81 | 253.79 | 247.33 | 251.79 | 251.79 | 483,300 |
| 12 Jun 2024 | 249.91 | 253.62 | 248.30 | 250.77 | 250.77 | 454,700 |
| 11 Jun 2024 | 251.00 | 252.12 | 245.01 | 247.25 | 247.25 | 463,900 |
| 10 Jun 2024 | 239.18 | 254.12 | 239.01 | 252.46 | 252.46 | 978,400 |
| 07 Jun 2024 | 237.84 | 242.00 | 235.00 | 239.97 | 239.97 | 384,500 |
| 06 Jun 2024 | 237.40 | 240.94 | 236.01 | 237.84 | 237.84 | 639,300 |
| 05 Jun 2024 | 232.65 | 239.22 | 231.13 | 237.38 | 237.38 | 657,800 |
| 04 Jun 2024 | 230.32 | 231.00 | 228.10 | 229.29 | 229.29 | 327,300 |
| 03 Jun 2024 | 230.35 | 232.00 | 225.88 | 229.90 | 229.90 | 1,102,800 |
| 31 May 2024 | 226.96 | 229.73 | 223.41 | 229.25 | 229.25 | 557,400 |
| 30 May 2024 | 231.29 | 231.29 | 224.71 | 225.58 | 225.58 | 547,400 |
| 29 May 2024 | 234.95 | 238.00 | 233.08 | 233.54 | 233.54 | 522,000 |
| 28 May 2024 | 241.70 | 241.70 | 234.71 | 237.63 | 237.63 | 336,000 |
| 24 May 2024 | 240.64 | 244.29 | 239.48 | 241.53 | 241.53 | 308,500 |
| 23 May 2024 | 247.07 | 248.99 | 238.71 | 239.86 | 239.86 | 346,300 |
| 22 May 2024 | 248.00 | 249.48 | 240.35 | 244.52 | 244.52 | 377,300 |
| 21 May 2024 | 245.32 | 252.74 | 243.99 | 245.84 | 245.84 | 731,100 |
| 20 May 2024 | 242.44 | 249.96 | 242.10 | 249.70 | 249.70 | 1,115,800 |
| 17 May 2024 | 245.07 | 249.70 | 245.07 | 246.33 | 246.33 | 545,400 |
| 16 May 2024 | 243.58 | 247.07 | 241.97 | 244.73 | 244.73 | 338,900 |
| 15 May 2024 | 242.50 | 246.11 | 241.13 | 243.50 | 243.50 | 580,000 |
| 14 May 2024 | 234.57 | 239.56 | 234.57 | 238.30 | 238.30 | 680,100 |
| 13 May 2024 | 233.98 | 236.17 | 231.93 | 234.02 | 234.02 | 237,100 |
| 10 May 2024 | 233.94 | 237.30 | 232.18 | 233.57 | 233.57 | 294,500 |
| 09 May 2024 | 234.48 | 235.41 | 230.18 | 233.35 | 233.35 | 328,300 |
| 08 May 2024 | 235.73 | 235.85 | 232.22 | 234.88 | 234.88 | 556,200 |
| 07 May 2024 | 233.84 | 239.05 | 232.60 | 237.47 | 237.47 | 515,200 |
| 06 May 2024 | 228.26 | 239.08 | 228.24 | 235.64 | 235.64 | 725,300 |
| 03 May 2024 | 235.37 | 236.68 | 224.61 | 227.32 | 227.32 | 768,900 |
| 02 May 2024 | 226.87 | 247.34 | 225.50 | 233.54 | 233.54 | 1,152,300 |
| 01 May 2024 | 239.06 | 241.74 | 235.27 | 237.16 | 237.16 | 729,200 |
| 30 Apr 2024 | 242.13 | 244.58 | 237.92 | 239.25 | 239.25 | 543,800 |
| 29 Apr 2024 | 246.32 | 248.00 | 242.00 | 243.57 | 243.57 | 512,200 |
| 26 Apr 2024 | 246.77 | 248.86 | 242.56 | 242.60 | 242.60 | 340,200 |
| 25 Apr 2024 | 238.83 | 246.20 | 237.10 | 245.07 | 245.07 | 323,200 |
| 24 Apr 2024 | 246.49 | 250.48 | 244.07 | 244.53 | 244.53 | 579,800 |
| 23 Apr 2024 | 235.10 | 242.61 | 235.10 | 240.11 | 240.11 | 508,400 |
| 22 Apr 2024 | 235.06 | 236.34 | 230.38 | 234.66 | 234.66 | 275,400 |
| 19 Apr 2024 | 235.97 | 237.19 | 232.26 | 233.71 | 233.71 | 437,700 |
| 18 Apr 2024 | 238.27 | 241.04 | 234.66 | 237.09 | 237.09 | 266,000 |
| 17 Apr 2024 | 241.82 | 241.82 | 234.06 | 235.98 | 235.98 | 421,400 |
| 16 Apr 2024 | 239.93 | 241.81 | 237.50 | 239.97 | 239.97 | 267,100 |
| 15 Apr 2024 | 248.28 | 248.30 | 238.04 | 239.94 | 239.94 | 668,900 |
| 12 Apr 2024 | 250.59 | 251.58 | 245.51 | 248.43 | 248.43 | 441,600 |
| 11 Apr 2024 | 255.00 | 255.10 | 248.51 | 253.90 | 253.90 | 417,400 |
| 10 Apr 2024 | 254.61 | 257.37 | 252.04 | 253.28 | 253.28 | 465,300 |
| 09 Apr 2024 | 261.97 | 262.85 | 257.51 | 259.99 | 259.99 | 249,300 |
| 08 Apr 2024 | 258.92 | 262.00 | 254.99 | 259.27 | 259.27 | 280,800 |
| 05 Apr 2024 | 256.70 | 260.63 | 256.56 | 257.51 | 257.51 | 348,700 |
| 04 Apr 2024 | 265.00 | 267.52 | 256.10 | 256.44 | 256.44 | 347,100 |
| 03 Apr 2024 | 262.15 | 265.62 | 259.67 | 262.41 | 262.41 | 286,000 |
| 02 Apr 2024 | 258.24 | 263.24 | 257.30 | 263.12 | 263.12 | 328,000 |
| 01 Apr 2024 | 264.99 | 265.63 | 258.42 | 264.25 | 264.25 | 358,100 |
| 28 Mar 2024 | 265.74 | 271.61 | 263.81 | 265.63 | 265.63 | 318,100 |
| 27 Mar 2024 | 266.00 | 267.47 | 260.67 | 263.18 | 263.18 | 308,700 |
| 26 Mar 2024 | 267.17 | 269.17 | 263.30 | 263.49 | 263.49 | 311,200 |
| 25 Mar 2024 | 266.33 | 269.41 | 264.90 | 265.30 | 265.30 | 205,300 |
| 22 Mar 2024 | 270.05 | 271.75 | 264.54 | 268.14 | 268.14 | 307,600 |
| 21 Mar 2024 | 270.40 | 277.97 | 268.02 | 270.12 | 270.12 | 551,600 |
| 20 Mar 2024 | 264.46 | 266.62 | 261.26 | 265.62 | 265.62 | 481,400 |
| 19 Mar 2024 | 257.46 | 264.31 | 254.39 | 261.86 | 261.86 | 327,700 |
| 18 Mar 2024 | 260.00 | 263.06 | 257.75 | 260.92 | 260.92 | 364,000 |
| 15 Mar 2024 | 261.00 | 261.00 | 253.13 | 258.98 | 258.98 | 571,700 |
| 14 Mar 2024 | 261.42 | 263.67 | 254.80 | 259.15 | 259.15 | 406,900 |
| 13 Mar 2024 | 262.14 | 265.00 | 258.97 | 261.42 | 261.42 | 340,700 |
| 12 Mar 2024 | 265.84 | 267.13 | 259.55 | 264.74 | 264.74 | 396,900 |
| 11 Mar 2024 | 260.38 | 265.05 | 257.12 | 263.14 | 263.14 | 665,100 |
| 08 Mar 2024 | 263.52 | 271.99 | 262.52 | 263.78 | 263.78 | 668,300 |
| 07 Mar 2024 | 260.81 | 264.49 | 255.61 | 262.06 | 262.06 | 824,400 |
| 06 Mar 2024 | 264.75 | 266.49 | 256.87 | 258.51 | 258.51 | 791,100 |
| 05 Mar 2024 | 261.15 | 261.38 | 249.20 | 253.10 | 253.10 | 1,021,700 |
| 04 Mar 2024 | 266.93 | 267.50 | 261.62 | 264.93 | 264.93 | 460,800 |
| 01 Mar 2024 | 262.94 | 266.07 | 262.29 | 265.88 | 265.88 | 410,100 |
| 29 Feb 2024 | 262.28 | 264.02 | 259.36 | 263.76 | 263.76 | 501,000 |
| 28 Feb 2024 | 258.76 | 261.68 | 256.61 | 259.90 | 259.90 | 329,400 |
| 27 Feb 2024 | 261.00 | 261.99 | 257.31 | 260.37 | 260.37 | 305,800 |
| 26 Feb 2024 | 257.78 | 263.66 | 256.29 | 257.96 | 257.96 | 468,100 |
| 23 Feb 2024 | 252.00 | 257.94 | 250.68 | 255.91 | 255.91 | 611,200 |
| 22 Feb 2024 | 252.54 | 256.18 | 248.31 | 251.29 | 251.29 | 1,174,800 |
| 21 Feb 2024 | 234.98 | 245.91 | 223.09 | 244.07 | 244.07 | 1,571,600 |
| 20 Feb 2024 | 257.75 | 257.76 | 246.55 | 250.00 | 250.00 | 1,163,300 |
| 16 Feb 2024 | 265.00 | 265.55 | 259.41 | 260.43 | 260.43 | 471,200 |
| 15 Feb 2024 | 263.40 | 264.68 | 258.80 | 264.27 | 264.27 | 570,100 |
| 14 Feb 2024 | 268.41 | 269.32 | 261.07 | 263.71 | 263.71 | 713,100 |
| 13 Feb 2024 | 260.25 | 268.11 | 257.73 | 263.90 | 263.90 | 798,300 |
| 12 Feb 2024 | 279.02 | 283.00 | 269.35 | 270.43 | 270.43 | 1,103,700 |
| 09 Feb 2024 | 266.04 | 281.72 | 265.00 | 281.31 | 281.31 | 2,353,100 |
| 08 Feb 2024 | 271.26 | 274.73 | 250.31 | 261.60 | 261.60 | 1,771,100 |
| 07 Feb 2024 | 245.81 | 245.84 | 240.66 | 243.17 | 243.17 | 887,100 |
| 06 Feb 2024 | 238.87 | 239.86 | 234.69 | 239.86 | 239.86 | 419,300 |
| 05 Feb 2024 | 236.51 | 239.27 | 230.87 | 236.95 | 236.95 | 455,500 |
| *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.