India markets close in 4 hours 45 minutes

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.81+0.44 (+0.31%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021142.44143.25141.17142.81142.811,69,100
02-Aug-2021142.33143.04138.85142.37142.372,25,700
30-Jul-2021142.27143.11140.73142.03142.031,98,600
29-Jul-2021144.08144.97142.12143.50143.502,22,300
28-Jul-2021142.80144.36141.64143.61143.614,27,500
27-Jul-2021144.92146.14140.47142.33142.333,25,900
26-Jul-2021146.28147.35144.66145.86145.863,16,100
23-Jul-2021144.51146.40143.45146.31146.313,41,800
22-Jul-2021141.39144.66140.32144.21144.214,22,700
21-Jul-2021139.64141.50137.81141.01141.013,23,100
20-Jul-2021136.04141.60135.74140.08140.083,58,500
19-Jul-2021132.62136.24130.89135.35135.353,90,200
16-Jul-2021134.61135.84133.12133.61133.615,47,600
15-Jul-2021137.30137.30132.90133.87133.873,43,300
14-Jul-2021141.42141.42136.00136.10136.103,24,200
13-Jul-2021139.15142.70137.67140.20140.203,03,500
12-Jul-2021140.21141.43138.00139.16139.166,73,900
09-Jul-2021138.36139.98134.98139.61139.612,91,400
08-Jul-2021134.55137.29132.59136.99136.992,96,700
07-Jul-2021138.12139.49135.13136.70136.703,05,100
06-Jul-2021134.58138.00133.62136.74136.744,46,600
02-Jul-2021132.25133.55130.95132.49132.492,41,400
01-Jul-2021130.48132.10129.90131.62131.622,08,000
30-Jun-2021133.20133.20129.16130.27130.273,87,100
29-Jun-2021136.67136.67131.96133.13133.133,87,500
28-Jun-2021136.78136.78134.68136.30136.303,21,600
25-Jun-2021135.03135.44133.58135.00135.003,03,800
24-Jun-2021137.77137.77134.18134.64134.644,02,200
23-Jun-2021137.16137.64134.50136.06136.062,58,900
22-Jun-2021136.34137.92135.26137.60137.603,08,500
21-Jun-2021137.66137.74133.80136.00136.003,00,700
18-Jun-2021141.18142.65136.47138.51138.519,81,400
17-Jun-2021140.02143.00139.26142.09142.093,96,700
16-Jun-2021137.56141.67137.56141.06141.063,03,900
15-Jun-2021138.71139.00136.99138.01138.013,27,300
14-Jun-2021137.38140.42137.38139.70139.703,49,200
11-Jun-2021136.76136.82134.51136.57136.573,10,100
10-Jun-2021131.82137.10131.05136.59136.593,23,800
09-Jun-2021134.53134.68131.76132.59132.592,87,400
08-Jun-2021131.71133.14130.20131.70131.702,33,800
07-Jun-2021126.11130.62125.97130.46130.463,63,200
04-Jun-2021124.35126.50123.95125.97125.973,73,400
03-Jun-2021127.00127.10122.94123.25123.253,31,100
02-Jun-2021124.10127.50123.56127.16127.162,56,100
01-Jun-2021127.89127.90123.29124.17124.175,24,800
28-May-2021128.37129.86126.28126.54126.543,53,200
27-May-2021128.15129.18125.37127.47127.475,83,800
26-May-2021127.97132.16127.56128.30128.304,03,200
25-May-2021128.15129.79125.80126.46126.464,19,500
24-May-2021126.70128.32125.75126.29126.292,57,800
21-May-2021126.00127.21124.39126.00126.003,33,400
20-May-2021122.25125.77121.68124.17124.173,30,900
19-May-2021116.48120.87116.48120.71120.712,89,200
18-May-2021118.00122.56116.60119.85119.855,13,000
17-May-2021120.44121.92114.65116.31116.315,76,900
14-May-2021117.00123.23116.55121.50121.505,07,800
13-May-2021119.91123.08115.50116.82116.825,95,100
12-May-2021119.41120.98118.01118.38118.385,75,200
11-May-2021116.50124.35115.84122.02122.027,09,200
10-May-2021120.57120.57116.51119.75119.754,97,500
07-May-2021118.19121.60117.15120.23120.239,29,500
06-May-2021119.00119.44113.34116.00116.009,93,400
05-May-2021131.00131.00118.30119.17119.1720,21,600
04-May-2021136.78137.88132.50134.98134.989,02,100
03-May-2021141.81142.00138.66138.97138.973,19,400
30-Apr-2021141.04144.11140.01140.50140.503,97,900
29-Apr-2021148.30148.30141.62142.58142.584,58,800
28-Apr-2021151.00151.85146.03146.73146.734,56,500
27-Apr-2021153.07154.37148.95150.68150.682,80,600
26-Apr-2021146.79154.20145.20153.80153.805,54,100
23-Apr-2021145.09146.12140.42143.24143.243,90,500
22-Apr-2021144.65148.78144.27145.02145.024,09,500
21-Apr-2021140.62144.97139.61144.11144.113,96,300
20-Apr-2021146.20147.39141.27141.94141.943,68,900
19-Apr-2021145.20147.69144.15147.49147.495,35,600
16-Apr-2021146.64149.73145.13146.45146.457,36,700
15-Apr-2021142.89146.71142.89146.38146.382,61,000
14-Apr-2021143.96148.16141.74142.24142.246,46,800
13-Apr-2021139.79143.67138.18143.25143.257,80,200
12-Apr-2021133.55140.16133.41138.91138.916,13,700
09-Apr-2021134.13135.89131.05135.75135.754,09,700
08-Apr-2021134.76135.94133.18134.45134.453,05,600
07-Apr-2021139.51139.51132.55133.34133.348,12,400
06-Apr-2021133.23137.40132.88135.56135.563,56,400
05-Apr-2021133.00133.91132.00133.71133.712,00,000
01-Apr-2021131.70136.32131.46132.00132.003,02,500
31-Mar-2021128.56130.66126.29129.34129.342,64,700
30-Mar-2021127.50129.07125.15127.35127.354,67,500
29-Mar-2021132.10132.26127.18127.26127.264,19,400
26-Mar-2021130.38134.47129.24132.32132.323,39,700
25-Mar-2021133.38134.61129.89130.87130.876,41,500
24-Mar-2021139.22139.41134.25134.47134.472,06,400
23-Mar-2021141.37141.43138.79139.32139.322,20,700
22-Mar-2021137.54141.47137.54140.41140.412,31,600
19-Mar-2021137.23140.36136.75137.23137.233,95,700
18-Mar-2021140.02141.54135.78136.51136.513,21,900
17-Mar-2021142.20143.98138.55142.48142.482,60,000
16-Mar-2021147.58148.75141.66143.06143.064,19,500
15-Mar-2021144.90145.95142.78144.82144.823,17,300
12-Mar-2021145.28147.30142.70145.27145.273,32,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...