Skip to main content

CyberArk Software Ltd. - Ordinary Shares (NQ: CYBR )

320.61 +2.06 (+0.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 319.00 320.87 316.99 320.61 145,485 +2.06(+0.65%)
Dec 23, 2024 319.00 319.15 313.60 318.55 313,470 -0.60(-0.19%)
Dec 20, 2024 311.64 320.44 310.00 319.15 517,578 +3.86(+1.22%)
Dec 19, 2024 308.69 317.00 305.88 315.29 589,314 +10.21(+3.35%)
Dec 18, 2024 318.69 319.00 303.82 305.08 418,134 -12.74(-4.01%)
Dec 17, 2024 317.53 320.20 313.34 317.82 343,085 -1.34(-0.42%)
Dec 16, 2024 315.05 322.86 313.62 319.16 436,814 +5.80(+1.85%)
Dec 13, 2024 323.29 326.50 313.02 313.36 385,815 -8.18(-2.54%)
Dec 12, 2024 320.85 324.88 318.34 321.54 297,981 -2.46(-0.76%)
Dec 11, 2024 316.90 324.61 314.41 324.00 543,726 +11.87(+3.80%)
Dec 10, 2024 317.55 322.13 308.69 312.13 622,217 -7.87(-2.46%)
Dec 09, 2024 324.55 327.80 316.54 320.00 495,024 -3.22(-1.00%)
Dec 06, 2024 322.00 327.00 318.48 323.22 834,319 -4.35(-1.33%)
Dec 05, 2024 327.40 333.32 327.40 327.57 198,021 -2.14(-0.65%)
Dec 04, 2024 322.40 331.73 322.40 329.71 327,219 +6.69(+2.07%)
Dec 03, 2024 316.58 324.98 315.30 323.02 399,370 +3.91(+1.23%)
Dec 02, 2024 321.26 324.25 318.75 319.11 311,225 -4.40(-1.36%)
Nov 29, 2024 318.78 323.51 316.94 323.51 206,705 +4.73(+1.48%)
Nov 27, 2024 326.13 326.29 316.61 318.78 426,481 -9.23(-2.81%)
Nov 26, 2024 325.50 328.01 322.55 328.01 238,452 +3.64(+1.12%)
Nov 25, 2024 322.92 324.71 320.00 324.37 455,823 +4.64(+1.45%)
Nov 22, 2024 329.15 329.97 318.90 319.73 358,173 -9.42(-2.86%)
Nov 21, 2024 317.30 332.05 317.30 329.15 687,376 +12.25(+3.87%)
Nov 20, 2024 317.99 318.64 311.35 316.90 382,718 +1.90(+0.60%)
Nov 19, 2024 302.68 315.56 300.46 315.00 481,438 +9.26(+3.03%)
Nov 18, 2024 304.90 309.00 300.11 305.74 601,388 +0.47(+0.15%)
Nov 15, 2024 300.00 306.94 291.52 305.27 691,958 +3.99(+1.32%)
Nov 14, 2024 297.17 310.92 295.05 301.28 882,504 +9.67(+3.32%)
Nov 13, 2024 304.00 318.16 291.20 291.61 1,533,671 -9.15(-3.04%)
Nov 12, 2024 293.44 301.17 288.00 300.76 869,945 +6.20(+2.10%)
Nov 11, 2024 302.41 303.35 293.14 294.56 803,984 -0.05(-0.02%)
Nov 08, 2024 296.39 296.39 291.34 294.61 337,917 -1.59(-0.54%)
Nov 07, 2024 296.39 301.19 293.21 296.20 366,048 +1.75(+0.59%)
Nov 06, 2024 288.52 295.63 287.40 294.45 339,537 +14.26(+5.09%)
Nov 05, 2024 275.22 281.60 273.36 280.19 326,045 +6.09(+2.22%)
Nov 04, 2024 276.04 278.93 271.68 274.10 506,427 -2.06(-0.75%)
Nov 01, 2024 276.54 281.13 273.37 276.16 273,916 -0.36(-0.13%)
Oct 31, 2024 281.73 284.00 274.63 276.52 649,308 -6.42(-2.27%)
Oct 30, 2024 284.13 285.12 278.54 282.94 322,321 -2.79(-0.98%)
Oct 29, 2024 288.19 289.21 282.50 285.73 697,351 -2.02(-0.70%)
Oct 28, 2024 293.55 295.41 287.41 287.75 366,048 -2.29(-0.79%)
Oct 25, 2024 294.55 300.86 289.01 290.04 210,774 -3.42(-1.17%)
Oct 24, 2024 293.88 296.75 289.68 293.46 170,449 +4.52(+1.56%)
Oct 23, 2024 295.02 297.12 287.17 288.94 351,772 -10.56(-3.53%)
Oct 22, 2024 299.00 304.60 297.76 299.50 243,719 -0.56(-0.19%)
Oct 21, 2024 297.21 303.12 296.85 300.06 1,215,386 +0.08(+0.03%)
Oct 18, 2024 299.77 308.63 298.38 299.98 443,969 +4.33(+1.46%)
Oct 17, 2024 295.14 298.76 291.13 295.65 234,556 +1.49(+0.51%)
Oct 16, 2024 292.68 299.50 291.83 294.16 282,757 +1.03(+0.35%)
Oct 15, 2024 294.42 296.91 291.31 293.13 268,234 -1.34(-0.46%)
Oct 14, 2024 297.36 298.44 292.86 294.47 236,117 -0.83(-0.28%)
Oct 11, 2024 295.00 299.03 292.77 295.30 336,928 +0.84(+0.29%)
Oct 10, 2024 286.70 294.87 285.71 294.46 364,259 +5.96(+2.07%)
Oct 09, 2024 281.28 289.09 280.56 288.50 357,889 +6.09(+2.16%)
Oct 08, 2024 277.15 284.40 277.15 282.41 380,306 +6.33(+2.29%)
Oct 07, 2024 280.76 282.88 274.78 276.08 266,695 -4.26(-1.52%)
Oct 04, 2024 282.90 283.16 277.99 280.34 297,001 +1.29(+0.46%)
Oct 03, 2024 274.00 279.25 269.00 279.05 423,637 +4.69(+1.71%)
Oct 02, 2024 278.35 281.98 273.97 274.36 506,535 -5.34(-1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.