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
  0.00 0.0% 140.54 0.00 0.00 0.00 140.54 20:11:22
more quote information »

CYBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week135.99141.90134.03138.32703,9254.553.35%
1 Month122.02141.90115.1374128.53688,40418.5215.18%
3 Months100.13141.9097.4189119.89670,25340.4140.36%
6 Months140.00148.7494.30116.47735,8030.540.39%
1 Year77.35148.7474.86116.11814,61463.1981.69%
3 Years51.84148.7439.3480.56640,65588.70171.1%
5 Years36.7408148.7431.5065.23896,213103.80282.52%

CYBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 140.54 3.07 2.23% 138.41 140.74 136.23 564,978
Jan 16 2020 137.47 0.66 0.48% 136.59 139.69 136.25 538,105
Jan 15 2020 136.81 -4.19 -2.97% 140.17 141.90 134.03 963,866
Jan 14 2020 141.00 4.78 3.51% 137.14 141.47 136.62 772,607
Jan 11 2020 136.22 1.46 1.08% 135.99 137.55 135.00 680,070
Jan 10 2020 134.76 1.66 1.25% 133.15 137.47 133.15 1,184,750
Jan 09 2020 133.10 5.02 3.92% 128.16 134.79 127.50 1,349,321
Jan 08 2020 128.08 1.30 1.03% 127.71 128.7199 125.7825 871,550
Jan 07 2020 126.78 5.93 4.91% 120.37 127.9792 119.66 1,074,223
Jan 04 2020 120.85 2.09 1.76% 117.31 121.02 116.01 433,737
Jan 03 2020 118.76 2.18 1.87% 118.19 119.80 117.44 394,801
Jan 01 2020 116.58 0.23 0.2% 115.43 117.17 115.19 192,806
Dec 31 2019 116.35 -1.94 -1.64% 118.28 118.41 115.1374 335,262
Dec 28 2019 118.29 -0.60 -0.5% 119.86 119.86 117.79 344,369
Dec 27 2019 118.89 1.51 1.29% 117.70 119.71 117.5703 205,271
Dec 25 2019 117.38 -0.70 -0.59% 117.58 118.00 116.31 430,431
Dec 24 2019 118.08 1.61 1.38% 116.87 118.39 115.36 678,160
Dec 21 2019 116.47 -4.82 -3.97% 122.02 122.02 116.43 1,193,824
Dec 20 2019 121.29 -1.86 -1.51% 123.18 123.18 118.47 893,302
Dec 19 2019 123.15 -0.23 -0.19% 123.24 124.43 122.02 649,868
Dec 18 2019 123.38 -0.05 -0.04% 123.88 123.94 120.77 474,015
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:20200117 12:57:52