CyberArk Software Historical Data - CYBR

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
VAT not included
Stock Name Stock Symbol Market Stock Type
CyberArk Software Ltd CYBR NASDAQ Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -1.63 -1.36% 118.29 120.995 118.23 120.30 119.92 13:00:03
more quote information »

CYBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week121.59123.47115.76119.93426,703-3.30-2.71%
1 Month109.80124.67108.83117.69604,4088.497.73%
3 Months98.63124.6794.30108.04683,90219.6619.93%
6 Months127.59148.7494.30117.40742,326-9.30-7.29%
1 Year70.98148.7465.90111.86808,99847.3166.65%
3 Years49.96148.7439.3478.01633,42568.33136.77%
5 Years40.96148.7431.5063.79897,04477.33188.79%

CYBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 118.26 -1.66 -1.38% 120.30 120.995 118.23 280,981
Dec 06 2019 119.92 0.54 0.45% 119.40 121.00 119.10 235,570
Dec 05 2019 119.38 0.44 0.37% 119.69 120.9663 118.94 323,047
Dec 04 2019 118.94 -1.16 -0.97% 117.11 118.94 115.76 754,851
Dec 03 2019 120.10 -2.45 -2.0% 122.55 122.80 118.52 502,101
Nov 30 2019 122.55 -0.16 -0.13% 121.59 123.47 120.80 317,946
Nov 28 2019 122.71 -1.22 -0.98% 124.45 124.67 121.65 398,813
Nov 27 2019 123.93 0.17 0.14% 123.72 124.50 123.10 571,753
Nov 26 2019 123.76 2.06 1.69% 122.18 123.87 122.01 578,176
Nov 23 2019 121.70 1.96 1.64% 120.00 122.00 118.00 605,375
Nov 22 2019 119.74 1.82 1.54% 118.30 120.61 117.6901 700,222
Nov 21 2019 117.92 0.99 0.85% 116.21 119.08 115.75 520,769
Nov 20 2019 116.93 0.50 0.43% 116.50 117.73 116.27 518,182
Nov 19 2019 116.43 3.48 3.08% 112.91 116.86 112.28 698,694
Nov 16 2019 112.95 -1.24 -1.09% 114.59 115.00 111.74 575,260
Nov 15 2019 114.19 -0.43 -0.38% 114.66 115.5779 114.00 1,269,627
Nov 14 2019 114.62 -0.65 -0.56% 112.00 115.04 111.40 1,067,376
Nov 13 2019 115.27 1.50 1.32% 114.00 115.70 113.77 535,390
Nov 12 2019 113.77 -0.33 -0.29% 113.11 114.3175 112.51 442,989
Nov 09 2019 114.10 4.70 4.3% 109.80 114.16 108.83 867,617
Nov 08 2019 109.40 -5.97 -5.17% 116.37 117.00 109.17 1,253,247
Your Recent History
NASDAQ
CYBR
CyberArk S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 18:54:59