Quantcast

CyberArk Software Ltd. Ordinary Shares Historical Stock Prices

CYBR 
$65.81
*  
1.58
2.34%
Get CYBR Alerts
*Delayed - data as of Jul. 16, 2018 15:59 ET  -  Find a broker to begin trading CYBR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CYBR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:59 67.26 67.39 65.81 65.81 325,469
07/13/2018 67.69 67.85 66.77 67.39 176,712
07/12/2018 66.2 67.69 65.98 67.68 239,019
07/11/2018 65.52 66.43 65.06 66.07 174,072
07/10/2018 65.74 66.25 65.56 65.76 184,347
07/09/2018 65.3 65.84 65.2 65.74 194,899
07/06/2018 64.33 65.14 64.29 65 182,064
07/05/2018 64.48 64.68 63.37 64.19 148,035
07/03/2018 64.1 64.72 63.98 64.14 103,351
07/02/2018 62.97 64.14 62.57 64.05 224,036
06/29/2018 63.18 63.62 62.63 62.96 206,511
06/28/2018 61.7 63.08 61.7 62.82 194,919
06/27/2018 63.89 64.21 61.88 61.95 253,551
06/26/2018 62.78 64.2499 62.13 63.72 224,510
06/25/2018 63 63 61.6025 62.79 330,724
06/22/2018 63.99 64.1 62.53 63.45 343,303
06/21/2018 66.76 66.97 63.2 63.66 686,363
06/20/2018 66.8 67.65 66.44 66.52 560,515
06/19/2018 65.33 66.38 64.58 66.29 307,170
06/18/2018 65.01 66.57 64.9 65.65 227,156
06/15/2018 66.03 66.199 65.01 65.33 667,802
06/14/2018 65.77 67.07 65.5368 66.25 517,818
06/13/2018 65.68 66.47 65.38 65.67 300,392
06/12/2018 64.45 65.65 64.1 65.56 322,830
06/11/2018 64.02 64.96 63.7208 64.7 332,423
06/08/2018 63.84 64.83 63.02 64.65 300,854
06/07/2018 64.5 65.34 63.67 63.94 561,831
06/06/2018 62.6 64.43 62.59 64.33 745,659
06/05/2018 62.36 62.9 62.165 62.42 265,988
06/04/2018 62 62.47 61.49 62.42 292,988
06/01/2018 61.52 62 61.12 61.98 365,771
05/31/2018 61 61.68 60.4538 60.85 395,322
05/30/2018 60.08 61.01 59.86 60.97 532,156
05/29/2018 59.86 60.38 59.5 59.99 219,289
05/25/2018 60 60.52 59.6 60.2 371,326
05/24/2018 59.8 60.59 59.622 60.24 450,081
05/23/2018 59.18 59.8 58.63 59.79 350,068
05/22/2018 59.8 59.85 59.01 59.74 270,039
05/21/2018 59.08 59.83 59.08 59.58 283,125
05/18/2018 59 59.61 58.92 59.02 236,528
05/17/2018 58.74 59.46 58.39 59.02 182,925
05/16/2018 58.64 59.3 58.5636 58.97 195,767
05/15/2018 57.95 58.97 57.77 58.89 331,202
05/14/2018 58.68 59.25 57.7 58.26 380,556
05/11/2018 59.3 59.3 58.18 58.78 301,472
05/10/2018 59.26 59.93 58.865 59.5 547,383
05/09/2018 58.2 59.77 57.87 59.53 549,372
05/08/2018 57 59.08 56.56 58.5 1,029,451
05/07/2018 57.02 57.39 55.52 57.06 771,797
05/04/2018 56.85 58.95 54.3801 57.57 981,499
05/03/2018 55.46 55.53 54.18 55.07 732,480
05/02/2018 55.02 56.15 55.01 55.58 424,406
05/01/2018 54.71 55.44 54.411 55.02 581,822
04/30/2018 54.74 55.19 54.5 54.96 441,366
04/27/2018 54.59 55.1099 54.25 54.82 541,459
04/26/2018 53.28 54.5 52.83 54.36 260,484
04/25/2018 52.93 53.31 52.34 53.28 291,392
04/24/2018 52.84 54.2 52.71 53.34 440,712
04/23/2018 52.4 52.77 51.72 52.48 266,795
04/20/2018 53.57 53.57 51.85 52.4 332,723
04/19/2018 52.94 53.58 52.915 53.32 225,551
04/18/2018 53.63 53.63 52.63 53.03 258,707
04/17/2018 52.53 53.78 51.99 53.58 458,499
04/16/2018 52 52.39 51.68 52.03 246,064
04/13/2018 52.13 52.29 51.46 51.68 188,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio