NasdaqGS - Delayed Quote USD

CyberArk Software Ltd. (CYBR)

233.71 -3.38 (-1.43%)
At close: April 19 at 4:00 PM EDT
238.00 +4.29 (+1.84%)
After hours: April 19 at 7:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 235.97 237.19 232.26 233.71 233.71 437,700
Apr 18, 2024 238.27 241.04 234.66 237.09 237.09 266,000
Apr 17, 2024 241.82 241.82 234.06 235.98 235.98 421,400
Apr 16, 2024 239.93 241.81 237.50 239.97 239.97 267,100
Apr 15, 2024 248.28 248.30 238.04 239.94 239.94 668,900
Apr 12, 2024 250.59 251.58 245.51 248.43 248.43 441,600
Apr 11, 2024 255.00 255.10 248.51 253.90 253.90 417,400
Apr 10, 2024 254.61 257.37 252.04 253.28 253.28 465,300
Apr 9, 2024 261.97 262.85 257.51 259.99 259.99 249,300
Apr 8, 2024 258.92 262.00 254.99 259.27 259.27 280,800
Apr 5, 2024 256.70 260.63 256.56 257.51 257.51 348,700
Apr 4, 2024 265.00 267.52 256.10 256.44 256.44 347,100
Apr 3, 2024 262.15 265.62 259.67 262.41 262.41 286,000
Apr 2, 2024 258.24 263.24 257.30 263.12 263.12 328,000
Apr 1, 2024 264.99 265.63 258.42 264.25 264.25 358,100
Mar 28, 2024 265.74 271.61 263.81 265.63 265.63 318,100
Mar 27, 2024 266.00 267.47 260.67 263.18 263.18 308,700
Mar 26, 2024 267.17 269.17 263.30 263.49 263.49 311,200
Mar 25, 2024 266.33 269.41 264.90 265.30 265.30 205,300
Mar 22, 2024 270.05 271.75 264.54 268.14 268.14 307,600
Mar 21, 2024 270.40 277.97 268.02 270.12 270.12 551,600
Mar 20, 2024 264.46 266.62 261.26 265.62 265.62 481,400
Mar 19, 2024 257.46 264.31 254.39 261.86 261.86 327,700
Mar 18, 2024 260.00 263.06 257.75 260.92 260.92 364,000
Mar 15, 2024 261.00 261.00 253.13 258.98 258.98 571,700
Mar 14, 2024 261.42 263.67 254.80 259.15 259.15 406,900
Mar 13, 2024 262.14 265.00 258.97 261.42 261.42 340,700
Mar 12, 2024 265.84 267.13 259.55 264.74 264.74 396,900
Mar 11, 2024 260.38 265.05 257.12 263.14 263.14 665,100
Mar 8, 2024 263.52 271.99 262.52 263.78 263.78 668,300
Mar 7, 2024 260.81 264.49 255.61 262.06 262.06 824,400
Mar 6, 2024 264.75 266.49 256.87 258.51 258.51 791,100
Mar 5, 2024 261.15 261.38 249.20 253.10 253.10 1,021,700
Mar 4, 2024 266.93 267.50 261.62 264.93 264.93 460,800
Mar 1, 2024 262.94 266.07 262.29 265.88 265.88 410,100
Feb 29, 2024 262.28 264.02 259.36 263.76 263.76 501,000
Feb 28, 2024 258.76 261.68 256.61 259.90 259.90 329,400
Feb 27, 2024 261.00 261.99 257.31 260.37 260.37 305,800
Feb 26, 2024 257.78 263.66 256.29 257.96 257.96 468,100
Feb 23, 2024 252.00 257.94 250.68 255.91 255.91 611,200
Feb 22, 2024 252.54 256.18 248.31 251.29 251.29 1,174,800
Feb 21, 2024 234.98 245.91 223.09 244.07 244.07 1,571,600
Feb 20, 2024 257.75 257.76 246.55 250.00 250.00 1,163,300
Feb 16, 2024 265.00 265.55 259.41 260.43 260.43 471,200
Feb 15, 2024 263.40 264.68 258.80 264.27 264.27 570,100
Feb 14, 2024 268.41 269.32 261.07 263.71 263.71 713,100
Feb 13, 2024 260.25 268.11 257.73 263.90 263.90 798,300
Feb 12, 2024 279.02 283.00 269.35 270.43 270.43 1,103,700
Feb 9, 2024 266.04 281.72 265.00 281.31 281.31 2,353,100
Feb 8, 2024 271.26 274.73 250.31 261.60 261.60 1,771,100
Feb 7, 2024 245.81 245.84 240.66 243.17 243.17 887,100
Feb 6, 2024 238.87 239.86 234.69 239.86 239.86 419,300
Feb 5, 2024 236.51 239.27 230.87 236.95 236.95 455,500
Feb 2, 2024 235.03 239.89 234.92 237.41 237.41 370,700
Feb 1, 2024 236.00 239.92 234.99 236.07 236.07 643,200
Jan 31, 2024 235.85 236.47 230.15 233.48 233.48 538,100
Jan 30, 2024 238.20 238.86 233.89 237.33 237.33 336,700
Jan 29, 2024 234.30 237.15 231.79 236.07 236.07 466,700
Jan 26, 2024 231.62 232.55 229.69 231.75 231.75 335,500
Jan 25, 2024 235.46 235.46 225.39 231.34 231.34 716,200
Jan 24, 2024 240.65 241.36 230.39 231.72 231.72 901,900
Jan 23, 2024 235.30 238.95 233.06 237.87 237.87 667,300
Jan 22, 2024 238.00 239.83 233.80 234.29 234.29 654,200
Jan 19, 2024 231.52 232.55 228.46 232.51 232.51 542,500
Jan 18, 2024 230.29 233.69 226.83 228.92 228.92 623,500
Jan 17, 2024 226.00 227.51 221.12 226.96 226.96 510,600
Jan 16, 2024 225.95 228.37 222.01 228.22 228.22 767,900
Jan 12, 2024 223.99 225.95 222.63 224.09 224.09 441,200
Jan 11, 2024 213.69 222.07 213.37 221.72 221.72 651,000
Jan 10, 2024 221.64 223.00 218.13 218.80 218.80 789,000
Jan 9, 2024 213.65 220.90 213.62 218.77 218.77 494,000
Jan 8, 2024 213.42 218.81 213.05 217.99 217.99 547,800
Jan 5, 2024 211.57 216.20 209.50 211.72 211.72 467,500
Jan 4, 2024 215.10 216.85 210.89 211.68 211.68 507,700
Jan 3, 2024 214.21 220.29 211.90 214.38 214.38 714,500
Jan 2, 2024 214.84 216.36 205.59 216.13 216.13 699,900
Dec 29, 2023 219.34 221.02 218.07 219.05 219.05 256,600
Dec 28, 2023 222.07 222.07 219.39 219.96 219.96 217,200
Dec 27, 2023 220.68 222.51 218.92 220.43 220.43 308,500
Dec 26, 2023 219.11 221.82 218.45 220.41 220.41 302,200
Dec 22, 2023 215.64 218.41 214.23 217.64 217.64 355,600
Dec 21, 2023 215.07 216.27 213.21 215.30 215.30 400,100
Dec 20, 2023 213.52 219.19 211.70 213.15 213.15 739,700
Dec 19, 2023 210.00 215.20 209.20 214.20 214.20 850,900
Dec 18, 2023 207.57 211.94 207.00 210.18 210.18 504,500
Dec 15, 2023 205.99 207.28 202.20 205.93 205.93 930,200
Dec 14, 2023 205.50 207.30 198.01 201.25 201.25 799,600
Dec 13, 2023 202.92 204.99 199.26 204.53 204.53 552,900
Dec 12, 2023 200.31 205.44 200.31 202.92 202.92 681,500
Dec 11, 2023 199.63 205.34 198.96 200.61 200.61 467,100
Dec 8, 2023 202.41 203.73 200.76 201.06 201.06 254,400
Dec 7, 2023 202.26 202.98 199.40 202.01 202.01 306,000
Dec 6, 2023 205.00 205.57 199.93 200.56 200.56 440,700
Dec 5, 2023 202.28 205.75 200.44 203.90 203.90 572,900
Dec 4, 2023 201.12 206.05 200.58 204.23 204.23 575,800
Dec 1, 2023 197.19 204.04 195.49 201.39 201.39 538,400
Nov 30, 2023 198.27 200.44 193.91 199.27 199.27 945,800
Nov 29, 2023 196.86 200.71 196.86 199.26 199.26 598,100
Nov 28, 2023 193.64 196.36 192.57 194.54 194.54 636,300
Nov 27, 2023 191.56 195.45 191.56 194.73 194.73 387,100
Nov 24, 2023 192.00 194.08 191.25 193.49 193.49 146,900
Nov 22, 2023 191.36 193.53 189.44 191.53 191.53 316,000
Nov 21, 2023 189.91 191.91 186.96 190.99 190.99 368,900
Nov 20, 2023 188.94 193.47 188.94 190.40 190.40 364,800
Nov 17, 2023 187.60 190.30 185.04 189.27 189.27 381,900
Nov 16, 2023 183.53 188.24 183.28 187.74 187.74 375,400
Nov 15, 2023 187.00 188.77 185.08 186.03 186.03 455,000
Nov 14, 2023 187.01 187.87 184.37 187.13 187.13 543,800
Nov 13, 2023 183.28 183.95 181.11 182.77 182.77 317,000
Nov 10, 2023 182.93 184.12 181.45 183.95 183.95 448,900
Nov 9, 2023 184.86 185.59 181.02 181.87 181.87 347,100
Nov 8, 2023 182.13 186.28 181.67 183.37 183.37 502,100
Nov 7, 2023 179.72 183.10 179.26 182.64 182.64 559,100
Nov 6, 2023 180.19 180.50 174.04 178.49 178.49 512,700
Nov 3, 2023 174.00 182.71 172.41 180.19 180.19 986,500
Nov 2, 2023 170.00 177.12 167.13 173.49 173.49 1,355,400
Nov 1, 2023 164.71 165.74 159.04 161.73 161.73 651,700
Oct 31, 2023 159.79 164.71 156.78 163.64 163.64 531,400
Oct 30, 2023 157.67 159.87 155.72 158.89 158.89 425,100
Oct 27, 2023 158.73 158.91 154.89 156.36 156.36 291,600
Oct 26, 2023 158.53 160.49 154.76 157.52 157.52 407,600
Oct 25, 2023 166.02 166.50 158.43 158.68 158.68 422,600
Oct 24, 2023 163.98 169.11 163.98 167.15 167.15 470,700
Oct 23, 2023 162.74 165.52 160.33 162.73 162.73 369,500
Oct 20, 2023 167.17 167.17 159.11 163.60 163.60 581,500
Oct 19, 2023 170.92 171.13 165.23 168.04 168.04 462,900
Oct 18, 2023 170.48 171.32 168.15 168.48 168.48 320,300
Oct 17, 2023 168.98 171.62 166.40 170.87 170.87 600,200
Oct 16, 2023 162.60 168.85 161.62 164.92 164.92 465,500
Oct 13, 2023 164.92 165.00 161.06 162.43 162.43 339,800
Oct 12, 2023 164.50 167.20 161.07 164.92 164.92 414,800
Oct 11, 2023 165.99 168.37 160.76 163.77 163.77 561,800
Oct 10, 2023 168.27 169.19 163.43 166.94 166.94 818,700
Oct 9, 2023 160.26 169.47 152.03 168.09 168.09 1,228,700
Oct 6, 2023 155.91 168.90 155.91 167.19 167.19 471,000
Oct 5, 2023 159.13 159.62 155.80 158.00 158.00 311,800
Oct 4, 2023 157.19 159.11 155.87 157.98 157.98 487,200
Oct 3, 2023 162.78 164.66 156.63 156.73 156.73 397,400
Oct 2, 2023 164.88 167.00 162.73 164.56 164.56 476,300
Sep 29, 2023 165.52 166.99 162.94 163.77 163.77 683,800
Sep 28, 2023 159.87 165.16 159.49 163.54 163.54 498,100
Sep 27, 2023 163.07 165.36 160.23 160.25 160.25 400,000
Sep 26, 2023 164.92 166.79 161.73 162.19 162.19 357,300
Sep 25, 2023 166.95 168.12 165.30 165.88 165.88 422,900
Sep 22, 2023 164.97 169.37 163.48 167.67 167.67 397,400
Sep 21, 2023 173.15 173.15 164.07 164.46 164.46 514,900
Sep 20, 2023 170.06 174.93 168.55 172.94 172.94 763,500
Sep 19, 2023 170.50 171.27 166.52 166.61 166.61 343,400
Sep 18, 2023 168.31 171.77 166.05 170.95 170.95 321,400
Sep 15, 2023 171.36 171.87 168.10 170.01 170.01 448,600
Sep 14, 2023 168.53 171.74 168.07 171.59 171.59 388,400
Sep 13, 2023 166.55 169.75 166.21 168.31 168.31 208,800
Sep 12, 2023 165.75 168.28 164.43 167.54 167.54 230,200
Sep 11, 2023 168.71 170.00 167.37 167.71 167.71 276,300
Sep 8, 2023 168.38 170.18 167.34 168.35 168.35 298,100
Sep 7, 2023 171.55 171.60 165.13 168.03 168.03 450,900
Sep 6, 2023 167.97 171.95 166.20 171.55 171.55 419,000
Sep 5, 2023 166.43 169.68 165.25 168.96 168.96 356,400
Sep 1, 2023 167.03 168.35 165.74 167.86 167.86 214,200
Aug 31, 2023 162.00 167.91 160.02 166.04 166.04 451,700
Aug 30, 2023 160.16 161.89 159.59 161.36 161.36 182,700
Aug 29, 2023 156.96 161.90 156.47 159.93 159.93 180,900
Aug 28, 2023 158.36 160.19 157.40 157.63 157.63 180,500
Aug 25, 2023 153.67 159.43 153.67 158.91 158.91 264,800
Aug 24, 2023 159.56 159.56 152.87 153.71 153.71 173,900
Aug 23, 2023 152.37 157.24 150.99 156.74 156.74 217,700
Aug 22, 2023 154.24 155.31 150.58 152.79 152.79 193,200
Aug 21, 2023 152.35 155.15 151.57 154.91 154.91 294,500
Aug 18, 2023 148.72 151.64 148.01 150.00 150.00 335,700
Aug 17, 2023 155.03 155.03 149.31 151.08 151.08 470,100
Aug 16, 2023 157.03 158.52 155.56 155.68 155.68 171,800
Aug 15, 2023 159.79 160.78 157.57 158.12 158.12 239,600
Aug 14, 2023 156.00 162.49 155.05 159.52 159.52 293,300
Aug 11, 2023 160.80 160.80 155.55 156.43 156.43 457,100
Aug 10, 2023 152.33 163.79 152.21 162.01 162.01 908,800
Aug 9, 2023 145.68 147.25 142.92 143.38 143.38 598,200
Aug 8, 2023 151.91 153.93 144.29 144.64 144.64 656,800
Aug 7, 2023 155.56 156.30 149.71 153.62 153.62 389,900
Aug 4, 2023 156.99 158.47 155.00 155.56 155.56 275,600
Aug 3, 2023 152.66 159.17 152.12 158.62 158.62 299,200
Aug 2, 2023 162.48 162.48 152.81 153.31 153.31 435,600
Aug 1, 2023 166.00 166.00 163.06 164.89 164.89 197,300
Jul 31, 2023 164.85 167.99 164.52 166.01 166.01 258,100
Jul 28, 2023 160.95 164.89 160.04 164.29 164.29 240,600
Jul 27, 2023 161.95 162.25 158.63 159.57 159.57 182,700
Jul 26, 2023 157.26 159.79 155.68 159.41 159.41 215,300
Jul 25, 2023 157.06 159.03 156.19 157.66 157.66 182,300
Jul 24, 2023 153.68 158.01 153.25 156.99 156.99 327,100
Jul 21, 2023 155.31 156.25 152.54 153.09 153.09 347,500
Jul 20, 2023 162.02 163.50 153.12 153.66 153.66 483,600
Jul 19, 2023 167.01 169.34 161.88 163.18 163.18 528,400
Jul 18, 2023 165.85 168.13 162.77 165.46 165.46 359,800
Jul 17, 2023 163.17 167.00 162.41 165.20 165.20 288,300
Jul 14, 2023 161.38 164.76 160.69 162.38 162.38 418,900
Jul 13, 2023 158.74 162.86 157.68 160.95 160.95 390,800
Jul 12, 2023 160.00 160.39 156.27 156.87 156.87 468,300
Jul 11, 2023 157.13 158.10 153.37 157.82 157.82 410,900
Jul 10, 2023 155.69 158.82 153.73 157.13 157.13 333,300
Jul 7, 2023 154.84 158.03 153.28 155.64 155.64 258,800
Jul 6, 2023 155.24 155.24 152.38 154.69 154.69 249,300
Jul 5, 2023 153.78 158.02 152.65 157.25 157.25 270,300
Jul 3, 2023 156.01 156.25 153.55 154.72 154.72 171,300
Jun 30, 2023 154.98 157.82 154.01 156.33 156.33 334,100
Jun 29, 2023 151.09 154.33 150.84 153.79 153.79 279,600
Jun 28, 2023 153.75 155.49 150.63 151.09 151.09 290,900
Jun 27, 2023 153.68 154.87 151.47 153.99 153.99 288,000
Jun 26, 2023 153.00 153.95 149.79 152.09 152.09 389,400
Jun 23, 2023 159.43 159.43 152.99 153.17 153.17 382,300
Jun 22, 2023 155.00 160.25 153.02 160.04 160.04 470,800
Jun 21, 2023 156.03 158.74 153.42 157.21 157.21 638,600
Jun 20, 2023 148.91 157.31 148.28 157.05 157.05 675,400
Jun 16, 2023 155.30 156.45 148.68 149.52 149.52 350,300
Jun 15, 2023 150.67 154.99 149.02 154.31 154.31 379,600
Jun 14, 2023 152.16 152.90 149.36 151.90 151.90 309,600
Jun 13, 2023 152.45 154.57 151.94 153.20 153.20 344,600
Jun 12, 2023 150.47 151.23 148.29 150.67 150.67 287,700
Jun 9, 2023 150.98 152.61 148.13 150.22 150.22 313,900
Jun 8, 2023 149.43 151.71 148.30 150.38 150.38 241,100
Jun 7, 2023 151.65 152.13 148.10 150.28 150.28 510,000
Jun 6, 2023 148.78 152.19 147.88 151.19 151.19 307,000
Jun 5, 2023 148.03 150.60 146.42 149.18 149.18 341,900
Jun 2, 2023 152.49 153.06 148.69 149.31 149.31 407,600
Jun 1, 2023 151.21 153.17 146.42 152.23 152.23 399,000
May 31, 2023 151.03 155.49 150.81 154.73 154.73 522,800
May 30, 2023 157.00 157.89 151.17 151.74 151.74 596,400
May 26, 2023 155.52 159.60 153.03 154.89 154.89 650,600
May 25, 2023 155.71 157.61 153.57 155.06 155.06 531,200
May 24, 2023 146.51 153.99 145.77 153.58 153.58 755,300
May 23, 2023 151.84 152.14 146.71 147.65 147.65 392,900
May 22, 2023 152.66 154.26 151.36 152.55 152.55 418,900
May 19, 2023 149.00 153.06 148.20 152.96 152.96 675,800
May 18, 2023 142.53 148.62 142.37 148.60 148.60 446,800
May 17, 2023 144.90 144.90 142.11 142.36 142.36 328,000
May 16, 2023 144.04 145.09 143.23 144.64 144.64 298,000
May 15, 2023 141.22 147.30 140.43 145.50 145.50 726,900
May 12, 2023 142.81 144.40 139.73 141.39 141.39 570,300
May 11, 2023 136.00 146.69 135.02 142.71 142.71 1,110,400
May 10, 2023 138.29 139.01 135.95 137.37 137.37 561,400
May 9, 2023 138.77 139.50 133.84 136.15 136.15 551,400
May 8, 2023 135.05 138.95 134.52 138.70 138.70 626,600
May 5, 2023 127.70 133.80 127.40 132.88 132.88 894,200
May 4, 2023 126.17 128.54 125.15 125.89 125.89 458,200
May 3, 2023 121.53 127.47 120.11 126.14 126.14 647,000
May 2, 2023 124.83 124.83 121.52 121.67 121.67 431,000
May 1, 2023 123.10 125.86 122.63 124.93 124.93 254,500
Apr 28, 2023 125.52 126.16 122.97 124.60 124.60 398,300
Apr 27, 2023 123.48 128.47 123.16 126.97 126.97 597,900
Apr 26, 2023 122.78 125.28 122.01 122.44 122.44 426,800
Apr 25, 2023 131.96 131.96 121.44 121.50 121.50 1,160,400
Apr 24, 2023 138.38 140.46 134.60 136.15 136.15 459,800
Apr 21, 2023 133.52 139.88 132.57 138.87 138.87 528,600
Apr 20, 2023 128.85 132.23 128.44 131.83 131.83 555,500

Related Tickers

ZS Zscaler, Inc.
169.21
-2.17%
 
CHKP Check Point Software Technologies Ltd.
157.95
-0.27%
 
FTNT Fortinet, Inc.
63.40
-0.98%
 
TENB Tenable Holdings, Inc.
44.83
+1.68%
 
OKTA Okta, Inc.
92.03
-1.79%
 
S SentinelOne, Inc.
20.05
-2.72%
 
CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
 
MDB MongoDB, Inc.
327.47
-2.41%
 
SNPS Synopsys, Inc.
510.71
-1.73%
 
NTNX Nutanix, Inc.
58.75
-1.31%