Home

CyberArk Software Ltd. - Ordinary Shares (CYBR)

306.47
-21.49 (-6.55%)
NASDAQ · Last Trade: Apr 5th, 11:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CyberArk Software Ltd. - Ordinary Shares (CYBR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025310.82321.22304.20306.47914,581306.47
4/03/2025325.49336.00322.05327.96676,507327.96
4/02/2025333.50348.31332.00345.691,070,449345.69
4/01/2025338.19348.50334.61348.26627,838348.26
3/31/2025320.48338.29318.83338.00755,796338.00
3/28/2025339.88341.27330.05335.74358,317335.74
3/27/2025345.33346.20333.26341.21264,624341.21
3/26/2025358.67359.24345.06348.42306,632348.42
3/25/2025349.59358.79349.14358.28413,035358.28
3/24/2025358.61361.78348.49351.00850,314351.00
3/21/2025346.23352.75342.70351.76440,596351.76
3/20/2025347.16351.84343.01346.76325,526346.76
3/19/2025348.69353.09340.95348.35421,324348.35
3/18/2025347.57349.65340.42344.87378,130344.87
3/17/2025335.94348.63334.70346.44567,976346.44
3/14/2025326.56339.65326.56339.47564,231339.47
3/13/2025332.99334.36320.12322.14567,292322.14
3/12/2025338.02348.12334.81338.49765,081338.49
3/11/2025310.20334.56307.75330.951,106,698330.95
3/10/2025325.62330.28307.30312.80907,663312.80
3/07/2025339.11344.99323.00335.45841,694335.45
3/06/2025354.42362.74337.65337.69767,170337.69
3/05/2025348.08363.66348.08361.97729,703361.97
3/04/2025346.82360.00341.85354.26821,240354.26
3/03/2025367.97368.50351.77353.56462,464353.56
2/28/2025351.90364.27348.95363.85999,138363.85
2/27/2025368.91369.59351.46352.05745,088352.05
2/26/2025368.85373.91362.99364.18683,101364.18
2/25/2025365.71373.60359.06370.18849,093370.18
2/24/2025386.10387.82368.07374.73705,289374.73
2/21/2025402.00402.00381.45383.29672,433383.29
2/20/2025406.27406.27385.00400.97760,164400.97
2/19/2025410.38411.00398.72409.17601,191409.17
2/18/2025421.00421.00405.81409.76840,635409.76
2/14/2025415.00419.49403.02413.311,005,952413.31
2/13/2025408.89418.49391.00414.311,561,246414.31
2/12/2025378.49387.17372.02380.861,331,919380.86
2/11/2025389.95393.71380.70381.81774,655381.81
2/10/2025388.62394.31384.11389.97640,675389.97
2/07/2025390.08391.45382.64384.29368,640384.29
2/06/2025380.15383.17378.45382.81411,077382.81
2/05/2025376.47382.19373.68380.34433,198380.34
2/04/2025373.58378.78370.18376.21784,714376.21
2/03/2025365.70372.42360.60372.00284,114372.00
1/31/2025373.56378.62368.97370.98341,974370.98
1/30/2025373.07377.22370.02371.63401,705371.63
1/29/2025375.00376.61366.02368.52354,691368.52
1/28/2025365.19375.86357.80375.50507,945375.50
1/27/2025354.38363.45350.29359.46383,799359.46
1/24/2025361.33366.48357.54359.72367,193359.72
1/23/2025358.13360.46353.01358.93348,415358.93
1/22/2025364.18364.18354.07358.63523,825358.63
1/21/2025353.53355.64347.25355.58501,596355.58
1/17/2025361.83363.00351.91352.22534,579352.22
1/16/2025349.51357.56348.50355.51619,847355.51
1/15/2025347.37349.28339.99347.38495,974347.38
1/14/2025342.84344.05337.02341.51623,773341.51
1/13/2025343.09345.00331.64337.83559,775337.83
1/10/2025340.20344.59335.65343.79448,482343.79
1/08/2025343.74344.82336.80344.55337,580344.55
1/07/2025347.17348.29340.25343.90415,701343.90
1/06/2025348.00348.24337.60345.92429,045345.92