CyberArk Software Historical Data - CYBR

Best deals to access real time data!
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
CyberArk Software Ltd CYBR NASDAQ Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-2.79 -2.57% 105.62 104.0016 109.6686 104.83 108.41 13:00:03
more quote information »

CYBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week120.72124.42104.0016115.59900,669-15.10-12.51%
1 Month139.21145.7191104.0016122.711,083,471-33.59-24.13%
3 Months119.40145.7191104.0016125.99754,913-13.78-11.54%
6 Months115.04145.719194.30115.95743,419-9.42-8.19%
1 Year106.94148.7494.30120.62795,277-1.32-1.23%
3 Years50.45148.7439.3483.60654,73355.17109.36%
5 Years60.87148.7431.5067.07868,81844.7573.52%

CYBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 105.62 -2.76 -2.55% 104.83 109.6686 103.59 945,504
Feb 27 2020 108.38 -1.26 -1.15% 111.10 112.3791 105.00 694,611
Feb 26 2020 109.64 -5.24 -4.56% 115.59 116.055 109.07 1,037,972
Feb 25 2020 114.88 -6.01 -4.97% 115.08 119.00 113.14 919,032
Feb 22 2020 120.89 -1.76 -1.43% 122.46 122.46 119.51 705,565
Feb 21 2020 122.65 2.33 1.94% 120.72 124.42 119.6825 1,146,165
Feb 20 2020 120.32 0.60 0.5% 120.80 121.70 118.14 1,017,850
Feb 19 2020 119.72 0.78 0.66% 117.03 120.48 117.01 720,052
Feb 15 2020 118.94 0.74 0.63% 119.00 119.1856 117.00 930,305
Feb 14 2020 118.20 -1.18 -0.99% 118.50 121.00 115.51 3,430,116
Feb 13 2020 119.3801 -19.22 -13.87% 124.00 140.81 116.58 5,555,596
Feb 12 2020 138.60 -0.38 -0.27% 140.00 140.45 137.00 847,069
Feb 11 2020 138.98 0.08 0.06% 138.32 139.33 136.6051 478,495
Feb 08 2020 138.90 -0.22 -0.16% 139.64 140.43 138.25 373,103
Feb 07 2020 139.12 0.25 0.18% 139.33 140.535 137.23 297,411
Feb 06 2020 138.87 -4.10 -2.87% 144.75 145.7191 136.64 648,617
Feb 05 2020 142.97 4.03 2.9% 140.86 143.99 139.31 529,168
Feb 04 2020 138.94 0.71 0.51% 138.95 140.38 138.20 292,260
Feb 01 2020 138.23 -2.82 -2.0% 140.73 141.6656 135.88 582,901
Jan 31 2020 141.05 1.16 0.83% 139.21 141.5105 137.82 379,659
Jan 30 2020 139.89 -0.33 -0.24% 141.16 141.91 138.96 421,522
Jan 29 2020 140.22 2.55 1.85% 138.38 140.88 138.31 456,350
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:20200228 06:32:07