Title: CyberArk Software Ltd. (CYBR) Stock Historical Prices & Data - Yahoo Finance URL Source: https://web.archive.org/web/20191208002219id_/finance.yahoo.com/quote/CYBR/history%253Fp%253DCYBR Markdown Content: --- description: Discover historical prices for CYBR stock on Yahoo Finance. View daily, weekly or monthly format back to when CyberArk Software Ltd. stock was issued. image: https://s.yimg.com/cv/apiv2/social/images/yahoo_default_logo.png title: CyberArk Software Ltd. (CYBR) Stock Historical Prices & Data - Yahoo Finance --- [**Yahoo**](https://finance.yahoo.com/) Search No matching results for '' Tip: Try a valid symbol or a specific company name for relevant results Cancel * [**Mail**](https://mail.yahoo.com/?.intl=us&.lang=en-US&.partner=none&.src=finance) * [Summary](/quote/CYBR?p=CYBR) * [Statistics](/quote/CYBR/key-statistics?p=CYBR) * [Historical Data](/quote/CYBR/history?p=CYBR) * [Profile](/quote/CYBR/profile?p=CYBR) * [Financials](/quote/CYBR/financials?p=CYBR) * [Analysis](/quote/CYBR/analysis?p=CYBR) * [Options](/quote/CYBR/options?p=CYBR) * [Holders](/quote/CYBR/holders?p=CYBR) * [Sustainability](/quote/CYBR/sustainability?p=CYBR) # CYBR - CyberArk Software Ltd. NasdaqGS - NasdaqGS Real Time Price. Currency in USD Show: Historical Prices Frequency: Daily Currency in USD | Date | Open | High | Low | Close\* | Adj Close\*\* | Volume | | -------------------------------------------------------------------------------------------------- | ------ | ------ | ------ | ------- | ------------- | --------- | | Dec 06, 2019 | 120.30 | 121.00 | 118.23 | 118.29 | 118.29 | 280,447 | | Dec 05, 2019 | 119.40 | 121.00 | 119.10 | 119.92 | 119.92 | 237,800 | | Dec 04, 2019 | 119.69 | 120.97 | 118.94 | 119.38 | 119.38 | 324,600 | | Dec 03, 2019 | 117.11 | 118.94 | 115.76 | 118.94 | 118.94 | 754,900 | | Dec 02, 2019 | 122.54 | 122.80 | 118.52 | 120.10 | 120.10 | 504,000 | | Nov 29, 2019 | 121.59 | 123.47 | 120.80 | 122.55 | 122.55 | 317,900 | | Nov 27, 2019 | 124.45 | 124.67 | 121.65 | 122.71 | 122.71 | 406,500 | | Nov 26, 2019 | 123.72 | 124.50 | 123.10 | 123.93 | 123.93 | 591,700 | | Nov 25, 2019 | 122.18 | 123.87 | 122.01 | 123.76 | 123.76 | 585,200 | | Nov 22, 2019 | 120.00 | 122.00 | 119.27 | 121.70 | 121.70 | 626,800 | | Nov 21, 2019 | 118.30 | 120.61 | 117.69 | 119.74 | 119.74 | 718,600 | | Nov 20, 2019 | 116.21 | 119.08 | 116.21 | 117.92 | 117.92 | 520,900 | | Nov 19, 2019 | 116.50 | 117.82 | 116.27 | 116.93 | 116.93 | 513,300 | | Nov 18, 2019 | 112.91 | 116.86 | 112.28 | 116.43 | 116.43 | 706,900 | | Nov 15, 2019 | 114.59 | 115.00 | 111.74 | 112.95 | 112.95 | 601,600 | | Nov 14, 2019 | 114.66 | 115.58 | 114.00 | 114.19 | 114.19 | 1,256,300 | | Nov 13, 2019 | 112.00 | 115.04 | 111.79 | 114.57 | 114.57 | 1,069,600 | | Nov 12, 2019 | 114.00 | 115.70 | 113.77 | 115.27 | 115.27 | 546,500 | | Nov 11, 2019 | 113.11 | 114.32 | 112.51 | 113.77 | 113.77 | 443,700 | | Nov 08, 2019 | 109.80 | 114.16 | 108.83 | 114.10 | 114.10 | 870,500 | | Nov 07, 2019 | 116.37 | 116.75 | 109.17 | 109.40 | 109.40 | 1,264,500 | | Nov 06, 2019 | 118.00 | 119.99 | 114.18 | 115.37 | 115.37 | 3,261,800 | | Nov 05, 2019 | 106.11 | 106.74 | 102.57 | 106.59 | 106.59 | 764,500 | | Nov 04, 2019 | 107.43 | 109.39 | 105.64 | 105.78 | 105.78 | 913,700 | | Nov 01, 2019 | 102.82 | 106.51 | 102.50 | 106.47 | 106.47 | 785,100 | | Oct 31, 2019 | 103.73 | 104.19 | 101.29 | 101.58 | 101.58 | 438,400 | | Oct 30, 2019 | 101.86 | 104.16 | 100.51 | 103.95 | 103.95 | 432,000 | | Oct 29, 2019 | 101.17 | 102.36 | 100.79 | 101.28 | 101.28 | 430,900 | | Oct 28, 2019 | 101.11 | 102.48 | 100.58 | 101.17 | 101.17 | 477,200 | | Oct 25, 2019 | 100.13 | 100.55 | 97.42 | 100.05 | 100.05 | 483,000 | | Oct 24, 2019 | 98.00 | 100.94 | 97.51 | 100.79 | 100.79 | 1,204,800 | | Oct 23, 2019 | 96.44 | 99.73 | 94.30 | 96.94 | 96.94 | 879,100 | | Oct 22, 2019 | 101.00 | 101.29 | 97.00 | 97.00 | 97.00 | 785,100 | | Oct 21, 2019 | 99.52 | 101.25 | 98.42 | 100.34 | 100.34 | 811,100 | | Oct 18, 2019 | 101.92 | 101.92 | 96.66 | 99.18 | 99.18 | 760,100 | | Oct 17, 2019 | 102.70 | 103.00 | 100.40 | 101.94 | 101.94 | 612,000 | | Oct 16, 2019 | 104.44 | 104.44 | 101.50 | 102.11 | 102.11 | 578,400 | | Oct 15, 2019 | 103.00 | 105.92 | 103.00 | 105.35 | 105.35 | 505,900 | | Oct 14, 2019 | 104.46 | 105.05 | 102.64 | 103.03 | 103.03 | 470,400 | | Oct 11, 2019 | 103.50 | 105.20 | 103.01 | 104.39 | 104.39 | 402,000 | | Oct 10, 2019 | 105.24 | 105.49 | 98.83 | 101.98 | 101.98 | 1,038,200 | | Oct 09, 2019 | 105.20 | 106.81 | 104.07 | 106.10 | 106.10 | 503,700 | | Oct 08, 2019 | 104.28 | 105.38 | 102.11 | 103.28 | 103.28 | 523,500 | | Oct 07, 2019 | 103.45 | 106.33 | 103.31 | 105.59 | 105.59 | 379,400 | | Oct 04, 2019 | 105.06 | 106.76 | 102.72 | 104.79 | 104.79 | 624,500 | | Oct 03, 2019 | 100.57 | 105.47 | 99.86 | 104.82 | 104.82 | 824,500 | | Oct 02, 2019 | 100.69 | 100.97 | 97.42 | 100.08 | 100.08 | 463,500 | | Oct 01, 2019 | 99.91 | 101.82 | 99.20 | 101.32 | 101.32 | 647,000 | | Sep 30, 2019 | 98.66 | 100.90 | 97.61 | 99.82 | 99.82 | 508,500 | | Sep 27, 2019 | 101.01 | 101.25 | 97.77 | 98.69 | 98.69 | 525,400 | | Sep 26, 2019 | 101.72 | 102.20 | 100.11 | 100.84 | 100.84 | 322,100 | | Sep 25, 2019 | 100.26 | 101.70 | 99.41 | 101.33 | 101.33 | 632,600 | | Sep 24, 2019 | 105.65 | 106.62 | 100.11 | 100.88 | 100.88 | 1,014,300 | | Sep 23, 2019 | 105.95 | 107.10 | 105.15 | 105.45 | 105.45 | 491,900 | | Sep 20, 2019 | 106.24 | 107.37 | 103.72 | 105.31 | 105.31 | 859,700 | | Sep 19, 2019 | 105.29 | 106.85 | 104.17 | 105.50 | 105.50 | 878,700 | | Sep 18, 2019 | 103.55 | 105.21 | 102.94 | 104.85 | 104.85 | 893,800 | | Sep 17, 2019 | 101.43 | 104.10 | 101.20 | 103.68 | 103.68 | 671,800 | | Sep 16, 2019 | 98.93 | 102.14 | 98.32 | 101.35 | 101.35 | 549,100 | | Sep 13, 2019 | 98.63 | 100.61 | 97.00 | 100.24 | 100.24 | 938,000 | | Sep 12, 2019 | 100.51 | 102.35 | 98.01 | 98.13 | 98.13 | 1,506,600 | | Sep 11, 2019 | 102.81 | 102.81 | 96.82 | 99.52 | 99.52 | 2,650,700 | | Sep 10, 2019 | 105.25 | 106.50 | 102.76 | 103.33 | 103.33 | 1,779,100 | | Sep 09, 2019 | 113.77 | 114.00 | 106.60 | 107.40 | 107.40 | 1,220,200 | | Sep 06, 2019 | 116.40 | 116.93 | 113.40 | 113.71 | 113.71 | 352,000 | | Sep 05, 2019 | 115.49 | 116.47 | 112.83 | 115.90 | 115.90 | 713,600 | | Sep 04, 2019 | 113.93 | 114.47 | 112.50 | 114.29 | 114.29 | 375,100 | | Sep 03, 2019 | 110.70 | 114.20 | 110.69 | 112.30 | 112.30 | 511,700 | | Aug 30, 2019 | 114.56 | 114.74 | 110.31 | 112.34 | 112.34 | 491,700 | | Aug 29, 2019 | 113.59 | 114.88 | 112.53 | 113.76 | 113.76 | 463,900 | | Aug 28, 2019 | 111.21 | 112.86 | 109.24 | 112.25 | 112.25 | 783,100 | | Aug 27, 2019 | 115.04 | 115.35 | 111.22 | 111.90 | 111.90 | 744,900 | | Aug 26, 2019 | 116.99 | 117.26 | 113.22 | 114.63 | 114.63 | 648,500 | | Aug 23, 2019 | 117.77 | 119.80 | 115.55 | 115.84 | 115.84 | 600,200 | | Aug 22, 2019 | 120.21 | 121.55 | 115.70 | 117.83 | 117.83 | 699,600 | | Aug 21, 2019 | 118.25 | 121.47 | 116.64 | 119.70 | 119.70 | 648,400 | | Aug 20, 2019 | 115.10 | 117.31 | 114.59 | 115.98 | 115.98 | 545,200 | | Aug 19, 2019 | 117.00 | 118.00 | 115.10 | 115.57 | 115.57 | 644,400 | | Aug 16, 2019 | 113.46 | 117.06 | 113.46 | 115.16 | 115.16 | 661,400 | | Aug 15, 2019 | 114.50 | 115.18 | 111.56 | 112.71 | 112.71 | 1,015,800 | | Aug 14, 2019 | 117.01 | 118.20 | 112.64 | 114.41 | 114.41 | 1,005,200 | | Aug 13, 2019 | 117.15 | 120.74 | 117.15 | 120.24 | 120.24 | 616,900 | | Aug 12, 2019 | 118.13 | 119.42 | 116.91 | 118.38 | 118.38 | 683,900 | | Aug 09, 2019 | 121.42 | 122.88 | 118.46 | 118.51 | 118.51 | 984,700 | | Aug 08, 2019 | 119.24 | 123.54 | 116.82 | 123.18 | 123.18 | 1,581,100 | | Aug 07, 2019 | 124.02 | 124.65 | 113.17 | 116.12 | 116.12 | 2,873,900 | | Aug 06, 2019 | 128.04 | 129.43 | 125.41 | 127.20 | 127.20 | 1,009,900 | | Aug 05, 2019 | 127.51 | 129.50 | 122.72 | 125.83 | 125.83 | 1,353,700 | | Aug 02, 2019 | 137.00 | 137.94 | 131.26 | 133.40 | 133.40 | 953,500 | | Aug 01, 2019 | 139.90 | 141.65 | 136.83 | 138.37 | 138.37 | 558,400 | | Jul 31, 2019 | 140.53 | 142.80 | 136.21 | 138.88 | 138.88 | 623,400 | | Jul 30, 2019 | 140.00 | 143.46 | 139.11 | 140.69 | 140.69 | 512,500 | | Jul 29, 2019 | 147.87 | 148.04 | 134.60 | 141.73 | 141.73 | 1,438,400 | | Jul 26, 2019 | 147.71 | 148.74 | 145.50 | 146.94 | 146.94 | 669,500 | | Jul 25, 2019 | 145.00 | 148.19 | 143.77 | 146.97 | 146.97 | 748,800 | | Jul 24, 2019 | 141.12 | 145.90 | 140.90 | 144.86 | 144.86 | 1,005,300 | | Jul 23, 2019 | 143.00 | 143.35 | 138.63 | 141.13 | 141.13 | 486,000 | | Jul 22, 2019 | 139.86 | 143.50 | 139.86 | 142.01 | 142.01 | 581,900 | | Jul 19, 2019 | 141.11 | 142.91 | 139.43 | 139.46 | 139.46 | 560,100 | | Jul 18, 2019 | 140.29 | 140.83 | 136.00 | 139.71 | 139.71 | 799,500 | | \*Close price adjusted for splits.\*\*Adjusted close price adjusted for both dividends and splits. | | | | | | | Loading more data... [Data Disclaimer](https://help.yahoo.com/kb/index?page=content&y=PROD%5FFIN%5FDESK&locale=en%5FUS&id=SLN2310)[Help](https://help.yahoo.com/kb/index?page=content&y=PROD%5FFIN%5FDESK&locale=en%5FUS)[Suggestions](https://yahoo.uservoice.com/forums/382977) [Privacy (Updated)](http://info.yahoo.com/privacy/us/yahoo/)[About Our Ads](http://info.yahoo.com/relevantads/)[Terms (Updated)](http://info.yahoo.com/legal/us/yahoo/utos/utos-173.html)[Sitemap](https://finance.yahoo.com/sitemap/) © 2019 Verizon Media. All rights reserved.