Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

413.31 -1.00 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 415.00 419.49 403.02 413.31 1,005,952 -1.00(-0.24%)
Feb 13, 2025 408.89 418.49 391.00 414.31 1,561,246 +33.45(+8.78%)
Feb 12, 2025 378.49 387.17 372.02 380.86 1,331,919 -0.95(-0.25%)
Feb 11, 2025 389.95 393.71 380.70 381.81 774,655 -8.16(-2.09%)
Feb 10, 2025 388.62 394.31 384.11 389.97 640,675 +5.68(+1.48%)
Feb 07, 2025 390.08 391.45 382.64 384.29 368,640 +1.48(+0.39%)
Feb 06, 2025 380.15 383.17 378.45 382.81 411,077 +2.47(+0.65%)
Feb 05, 2025 376.47 382.19 373.68 380.34 433,198 +4.13(+1.10%)
Feb 04, 2025 373.58 378.78 370.18 376.21 784,714 +4.21(+1.13%)
Feb 03, 2025 365.70 372.42 360.60 372.00 284,114 +1.02(+0.27%)
Jan 31, 2025 373.56 378.62 368.97 370.98 341,974 -0.65(-0.17%)
Jan 30, 2025 373.07 377.22 370.02 371.63 401,705 +3.11(+0.84%)
Jan 29, 2025 375.00 376.61 366.02 368.52 354,691 -6.98(-1.86%)
Jan 28, 2025 365.19 375.86 357.80 375.50 507,945 +16.04(+4.46%)
Jan 27, 2025 354.38 363.45 350.29 359.46 383,799 -0.26(-0.07%)
Jan 24, 2025 361.33 366.48 357.54 359.72 367,193 +0.79(+0.22%)
Jan 23, 2025 358.13 360.46 353.01 358.93 348,415 +0.30(+0.08%)
Jan 22, 2025 364.18 364.18 354.07 358.63 523,825 +3.05(+0.86%)
Jan 21, 2025 353.53 355.64 347.25 355.58 501,596 +3.36(+0.95%)
Jan 17, 2025 361.83 363.00 351.91 352.22 534,579 -3.29(-0.93%)
Jan 16, 2025 349.51 357.56 348.50 355.51 619,847 +8.13(+2.34%)
Jan 15, 2025 347.37 349.28 339.99 347.38 495,974 +5.87(+1.72%)
Jan 14, 2025 342.84 344.05 337.02 341.51 623,773 +3.68(+1.09%)
Jan 13, 2025 343.09 345.00 331.64 337.83 559,775 -5.96(-1.73%)
Jan 10, 2025 340.20 344.59 335.65 343.79 448,482 -0.76(-0.22%)
Jan 08, 2025 343.74 344.82 336.80 344.55 337,580 +0.65(+0.19%)
Jan 07, 2025 347.17 348.29 340.25 343.90 415,701 -2.02(-0.58%)
Jan 06, 2025 348.00 348.24 337.60 345.92 429,045 +6.45(+1.90%)
Jan 03, 2025 337.25 341.62 334.66 339.47 379,461 +3.81(+1.14%)
Jan 02, 2025 335.61 348.02 335.24 335.66 757,998 +2.51(+0.75%)
Dec 31, 2024 333.15 0 +13.55(+4.24%)
Dec 30, 2024 315.97 321.00 311.00 319.60 289,605 -1.22(-0.38%)
Dec 27, 2024 320.00 321.39 312.92 320.82 271,794 -1.64(-0.51%)
Dec 26, 2024 320.51 322.81 317.11 322.46 229,648 +1.85(+0.58%)
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 +3.17(+1.00%)
Dec 19, 2024 308.69 317.00 305.88 315.98 538,399 +10.90(+3.57%)
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 327.40 333.32 327.40 327.57 197,988 -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%)
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.