Title: CYBR Historical Prices | CyberArk Software Ltd. - Ordina Stock - Yahoo Finance URL Source: https://web.archive.org/web/20191208002219id_/finance.yahoo.com/quote/CYBR/history Markdown Content: --- description: Discover historical prices for CYBR stock on Yahoo Finance. View daily, weekly or monthly format back to when CyberArk Software Ltd. - Ordina stock was issued. title: CYBR Historical Prices | CyberArk Software Ltd. - Ordina Stock - Yahoo Finance --- [**Yahoo**](https://finance.yahoo.com/) Search Search * [Skip to Navigation](#Navigation) * [Skip to Market Summary](#market-summary) * [Skip to Main Content](#Main) * [Skip to Related Content](#Aside) * [Summary](/quote/CYBR?p=CYBR) * [Statistics](/quote/CYBR/key-statistics?p=CYBR) * [Profile](/quote/CYBR/profile?p=CYBR) * [Financials](/quote/CYBR/financials?p=CYBR) * [Options](/quote/CYBR/options?p=CYBR) * [Holders](/quote/CYBR/holders?p=CYBR) * [Historical Data](/quote/CYBR/history?p=CYBR) * [Analysts](/quote/CYBR/analysts?p=CYBR) # CYBR - CyberArk Software Ltd. NasdaqGS - NasdaqGS Delayed Price. Currency in USD Show: Historical Prices Frequency: Daily Currency in USD | Date | Open | High | Low | Close\* | Adj Close\*\* | Volume | | -------------------------------------------------------------------------------------------------- | ----- | ----- | ----- | ------- | ------------- | ---------- | | Nov 01, 2017 | 42.49 | 42.74 | 40.66 | 41.47 | 41.47 | 1,375,014 | | Oct 31, 2017 | 41.95 | 42.83 | 41.94 | 42.37 | 42.37 | 559,000 | | Oct 30, 2017 | 43.00 | 43.09 | 41.88 | 41.90 | 41.90 | 799,000 | | Oct 27, 2017 | 43.55 | 43.99 | 43.07 | 43.09 | 43.09 | 355,400 | | Oct 26, 2017 | 43.45 | 43.79 | 43.04 | 43.58 | 43.58 | 356,000 | | Oct 25, 2017 | 43.46 | 43.72 | 42.90 | 43.41 | 43.41 | 541,400 | | Oct 24, 2017 | 43.48 | 43.73 | 43.18 | 43.47 | 43.47 | 894,000 | | Oct 23, 2017 | 43.70 | 43.81 | 42.92 | 43.51 | 43.51 | 592,000 | | Oct 20, 2017 | 43.71 | 44.19 | 43.11 | 43.66 | 43.66 | 724,900 | | Oct 19, 2017 | 42.71 | 44.10 | 42.50 | 43.83 | 43.83 | 656,500 | | Oct 18, 2017 | 42.65 | 43.05 | 42.48 | 42.98 | 42.98 | 336,600 | | Oct 17, 2017 | 42.30 | 43.10 | 42.16 | 42.58 | 42.58 | 500,000 | | Oct 16, 2017 | 42.34 | 42.65 | 42.09 | 42.37 | 42.37 | 327,300 | | Oct 13, 2017 | 42.27 | 42.70 | 41.93 | 42.41 | 42.41 | 265,900 | | Oct 12, 2017 | 42.00 | 42.34 | 41.51 | 42.03 | 42.03 | 317,000 | | Oct 11, 2017 | 42.12 | 42.23 | 41.68 | 42.11 | 42.11 | 353,100 | | Oct 10, 2017 | 42.55 | 42.69 | 42.11 | 42.26 | 42.26 | 373,000 | | Oct 09, 2017 | 42.89 | 43.12 | 42.45 | 42.63 | 42.63 | 304,700 | | Oct 06, 2017 | 42.36 | 42.90 | 42.20 | 42.65 | 42.65 | 464,100 | | Oct 05, 2017 | 42.12 | 42.60 | 41.91 | 42.36 | 42.36 | 659,800 | | Oct 04, 2017 | 41.81 | 42.12 | 41.32 | 42.02 | 42.02 | 577,100 | | Oct 03, 2017 | 41.20 | 41.75 | 40.87 | 41.71 | 41.71 | 694,200 | | Oct 02, 2017 | 41.06 | 41.39 | 40.62 | 41.11 | 41.11 | 649,800 | | Sep 29, 2017 | 41.06 | 41.89 | 40.89 | 41.00 | 41.00 | 614,000 | | Sep 28, 2017 | 41.82 | 41.96 | 40.96 | 41.05 | 41.05 | 636,600 | | Sep 27, 2017 | 42.65 | 42.75 | 41.90 | 41.91 | 41.91 | 492,200 | | Sep 26, 2017 | 42.11 | 42.74 | 41.89 | 42.51 | 42.51 | 475,700 | | Sep 25, 2017 | 43.17 | 43.30 | 41.88 | 41.99 | 41.99 | 480,100 | | Sep 22, 2017 | 41.96 | 42.99 | 41.88 | 42.85 | 42.85 | 524,800 | | Sep 21, 2017 | 42.20 | 42.61 | 41.83 | 42.16 | 42.16 | 395,000 | | Sep 20, 2017 | 42.06 | 42.38 | 41.88 | 42.29 | 42.29 | 406,500 | | Sep 19, 2017 | 42.51 | 42.71 | 41.75 | 42.09 | 42.09 | 381,000 | | Sep 18, 2017 | 41.69 | 42.49 | 41.58 | 42.42 | 42.42 | 767,700 | | Sep 15, 2017 | 41.27 | 42.16 | 41.03 | 41.68 | 41.68 | 688,900 | | Sep 14, 2017 | 41.89 | 41.96 | 41.21 | 41.44 | 41.44 | 352,200 | | Sep 13, 2017 | 42.25 | 42.38 | 41.76 | 41.90 | 41.90 | 412,600 | | Sep 12, 2017 | 42.39 | 42.59 | 41.90 | 42.44 | 42.44 | 335,800 | | Sep 11, 2017 | 41.75 | 42.61 | 41.70 | 42.09 | 42.09 | 453,600 | | Sep 08, 2017 | 41.38 | 42.69 | 41.37 | 41.52 | 41.52 | 704,900 | | Sep 07, 2017 | 41.20 | 41.20 | 40.66 | 40.87 | 40.87 | 294,000 | | Sep 06, 2017 | 40.70 | 41.22 | 40.26 | 41.11 | 41.11 | 297,100 | | Sep 05, 2017 | 41.43 | 41.65 | 40.51 | 40.64 | 40.64 | 480,100 | | Sep 01, 2017 | 40.16 | 41.98 | 40.16 | 41.45 | 41.45 | 675,100 | | Aug 31, 2017 | 39.58 | 40.26 | 39.37 | 40.01 | 40.01 | 994,800 | | Aug 30, 2017 | 40.15 | 40.15 | 39.34 | 39.49 | 39.49 | 855,800 | | Aug 29, 2017 | 39.71 | 40.41 | 39.54 | 40.19 | 40.19 | 240,300 | | Aug 28, 2017 | 39.95 | 40.15 | 39.75 | 40.04 | 40.04 | 185,300 | | Aug 25, 2017 | 40.15 | 40.36 | 39.91 | 40.02 | 40.02 | 188,800 | | Aug 24, 2017 | 39.85 | 40.46 | 39.70 | 40.01 | 40.01 | 316,900 | | Aug 23, 2017 | 40.12 | 40.25 | 39.56 | 39.72 | 39.72 | 611,800 | | Aug 22, 2017 | 40.33 | 40.78 | 40.28 | 40.39 | 40.39 | 416,100 | | Aug 21, 2017 | 40.06 | 40.40 | 39.74 | 40.28 | 40.28 | 396,900 | | Aug 18, 2017 | 39.99 | 40.27 | 39.76 | 40.08 | 40.08 | 435,400 | | Aug 17, 2017 | 40.46 | 40.64 | 39.80 | 40.07 | 40.07 | 670,100 | | Aug 16, 2017 | 40.33 | 41.00 | 40.30 | 40.52 | 40.52 | 813,200 | | Aug 15, 2017 | 40.69 | 40.70 | 39.89 | 40.37 | 40.37 | 660,800 | | Aug 14, 2017 | 40.29 | 40.73 | 40.09 | 40.60 | 40.60 | 1,004,600 | | Aug 11, 2017 | 40.28 | 40.53 | 39.80 | 40.07 | 40.07 | 478,400 | | Aug 10, 2017 | 40.32 | 40.79 | 39.71 | 40.21 | 40.21 | 843,800 | | Aug 09, 2017 | 39.57 | 41.33 | 39.57 | 40.30 | 40.30 | 1,334,700 | | Aug 08, 2017 | 40.54 | 40.75 | 39.96 | 40.20 | 40.20 | 1,305,700 | | Aug 07, 2017 | 40.60 | 41.31 | 40.46 | 40.71 | 40.71 | 1,081,400 | | Aug 04, 2017 | 40.89 | 41.12 | 40.50 | 40.68 | 40.68 | 493,700 | | Aug 03, 2017 | 40.37 | 40.97 | 40.24 | 40.72 | 40.72 | 895,100 | | Aug 02, 2017 | 42.30 | 42.37 | 40.05 | 40.23 | 40.23 | 1,504,400 | | Aug 01, 2017 | 42.00 | 42.41 | 41.69 | 42.14 | 42.14 | 983,900 | | Jul 31, 2017 | 42.19 | 42.20 | 41.59 | 41.68 | 41.68 | 654,600 | | Jul 28, 2017 | 42.38 | 42.76 | 42.08 | 42.20 | 42.20 | 438,100 | | Jul 27, 2017 | 43.18 | 43.18 | 41.70 | 42.65 | 42.65 | 592,700 | | Jul 26, 2017 | 43.30 | 43.74 | 42.67 | 42.78 | 42.78 | 508,100 | | Jul 25, 2017 | 42.67 | 43.40 | 42.43 | 43.21 | 43.21 | 683,800 | | Jul 24, 2017 | 42.15 | 42.68 | 41.90 | 42.49 | 42.49 | 431,300 | | Jul 21, 2017 | 42.26 | 42.76 | 42.20 | 42.35 | 42.35 | 600,500 | | Jul 20, 2017 | 42.46 | 42.86 | 42.23 | 42.56 | 42.56 | 595,600 | | Jul 19, 2017 | 42.60 | 42.95 | 42.36 | 42.57 | 42.57 | 966,900 | | Jul 18, 2017 | 42.47 | 42.70 | 41.68 | 42.33 | 42.33 | 961,900 | | Jul 17, 2017 | 42.68 | 42.96 | 41.60 | 42.40 | 42.40 | 2,693,800 | | Jul 14, 2017 | 41.84 | 43.94 | 41.32 | 42.68 | 42.68 | 11,986,400 | | Jul 13, 2017 | 50.30 | 51.26 | 50.00 | 51.00 | 51.00 | 1,169,000 | | Jul 12, 2017 | 49.50 | 50.57 | 49.25 | 50.44 | 50.44 | 414,300 | | Jul 11, 2017 | 49.33 | 49.38 | 48.85 | 49.27 | 49.27 | 439,600 | | Jul 10, 2017 | 49.20 | 49.79 | 48.77 | 49.44 | 49.44 | 299,300 | | Jul 07, 2017 | 48.84 | 49.53 | 48.84 | 49.30 | 49.30 | 297,200 | | Jul 06, 2017 | 48.87 | 49.35 | 48.32 | 48.65 | 48.65 | 294,000 | | Jul 05, 2017 | 49.32 | 49.94 | 48.82 | 49.28 | 49.28 | 330,300 | | Jul 03, 2017 | 50.02 | 50.63 | 49.12 | 49.21 | 49.21 | 225,800 | | Jun 30, 2017 | 50.23 | 50.40 | 49.45 | 49.95 | 49.95 | 340,200 | | Jun 29, 2017 | 50.85 | 50.99 | 49.50 | 49.81 | 49.81 | 469,300 | | Jun 28, 2017 | 49.68 | 51.24 | 49.47 | 50.87 | 50.87 | 618,400 | | Jun 27, 2017 | 49.47 | 50.35 | 49.23 | 49.47 | 49.47 | 386,600 | | Jun 26, 2017 | 49.86 | 50.87 | 49.44 | 49.64 | 49.64 | 449,500 | | Jun 23, 2017 | 49.76 | 50.00 | 48.96 | 49.98 | 49.98 | 464,900 | | Jun 22, 2017 | 49.51 | 49.85 | 48.69 | 49.59 | 49.59 | 391,100 | | Jun 21, 2017 | 49.08 | 50.10 | 49.00 | 49.37 | 49.37 | 401,400 | | Jun 20, 2017 | 49.58 | 50.06 | 48.64 | 48.67 | 48.67 | 465,900 | | Jun 19, 2017 | 49.00 | 49.15 | 48.53 | 48.97 | 48.97 | 286,900 | | Jun 16, 2017 | 48.41 | 49.00 | 48.16 | 48.57 | 48.57 | 409,400 | | Jun 15, 2017 | 48.00 | 48.67 | 47.75 | 48.54 | 48.54 | 370,900 | | Jun 14, 2017 | 49.68 | 49.68 | 48.09 | 48.39 | 48.39 | 469,000 | | Jun 13, 2017 | 48.03 | 49.15 | 48.03 | 48.83 | 48.83 | 591,500 | | \*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/601618-finance-chartiq) [Privacy](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)