CYBERARK SOFTWARE LTD. Historical Data - CYBR

Best deals to access real time data!
USA SMALL CAP BASIC
Monthly Subscription
for only
US$33.03
USA LEVEL 1 STARTER
Monthly Subscription
for only
US$15.87
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
CYBERARK SOFTWARE LTD. CYBR NASDAQ Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  2.26 1.72% 133.91 134.85 132.29 132.29 131.65 08:00:00
more quote information »

CYBR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week130.05136.79125.03131.7795657k1M937k3.862.97%
1 Month125136.79119127.1688400k5M1M8.917.13%
3 Months111.89136.79102.008120.3248400k5M862k22.0219.68%
6 Months66.91136.7965.9103.0823241k5M826k67100.13%
1 Year59.8136.7959.0289.9703103k5M667k74.11123.93%
3 Years42.5136.7939.3463.469482k12M605k91.41215.08%
5 Years25136.7922.1255.271920021M987k108.91435.64%

CYBR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 25 2019133.91+2.26+1.72%132.29134.8499686,143
May 24 2019131.65-4.12-3.03%129.74135.4751,108,900
May 23 2019135.77+3.11+2.34%132.06136.791,006,231
May 22 2019132.66+4.79+3.75%128.56133.139991,161,963
May 21 2019127.87-0.94-0.73%125.03128.90752,986
May 18 2019128.81-2.78-2.11%128.41999131.50657,113
May 17 2019131.59+5.42+4.30%125.56132.931,631,001
May 16 2019126.17+3.17+2.58%119.32128.22111,400,818
May 15 2019123.00+1.76+1.45%119.00133.494,644,871
May 14 2019121.24-4.50-3.58%119.33125.652,020,002
May 11 2019125.74-0.88-0.69%122.68127.08799,875
May 10 2019126.62-1.75-1.36%122.05128.00714,803
May 09 2019128.37+0.74+0.58%126.07129.19459,477
May 08 2019127.63-1.59-1.23%125.85129.52596,850
May 07 2019129.22+0.24+0.19%124.07129.58671,305
May 04 2019128.97999+1.05+0.82%126.6301129.49473,765
May 03 2019127.93+0.92+0.72%126.0101129.47999471,589
May 02 2019127.01-1.92-1.49%126.50130.19399,958
May 01 2019128.93-0.33-0.26%127.50129.93472,537
Apr 30 2019129.26+1.69+1.32%127.05129.74510,896
Apr 27 2019127.57+2.84+2.28%123.75127.65483,537
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:20190526 12:20:15