CyberArk Software Ltd. Ordinary Sharesのデータ

CyberArk Software Ltd. Ordinary Sharesの基本情報

名前 CyberArk Software Ltd. Ordinary Shares
ティッカー CYBR
国 Israel
上場年 2014.0
セクター Technology

CyberArk Software Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 163.23 151.34 161.27 151.84 866400.0 151.84
2021-02-12 163.87 160.18 161.06 162.78 829600.0 162.78
2021-02-11 167.91 160.0 161.8 163.8 972700.0 163.8
2021-02-10 165.5 161.37 164.96 161.8 890600.0 161.8
2021-02-09 164.38 161.65 162.0 163.47 667400.0 163.47
2021-02-08 164.8 160.4 163.15 161.86 453200.0 161.86
2021-02-05 163.52 159.95 162.5 162.11 535700.0 162.11
2021-02-04 164.45 160.05 161.79 162.32 714500.0 162.32
2021-02-03 168.0 159.19 167.5 160.2 457200.0 160.2
2021-02-02 169.41 165.3 165.49 167.52 1492100.0 167.52
2021-02-01 164.72 160.28 160.53 163.68 652600.0 163.68
2021-01-29 166.05 158.62 165.5 160.25 772600.0 160.25
2021-01-28 165.6 161.49 161.49 163.75 291500.0 163.75
2021-01-27 169.7 159.29 162.21 162.3 902900.0 162.3
2021-01-26 166.82 160.37 163.18 165.75 411000.0 165.75
2021-01-25 166.3 158.47 163.08 162.47 317200.0 162.47
2021-01-22 162.74 158.6 160.87 162.26 378600.0 162.26
2021-01-21 164.97 160.89 164.97 161.3 402100.0 161.3
2021-01-20 167.23 162.6 164.5 162.73 346200.0 162.73
2021-01-19 166.08 157.68 161.7 164.07 539600.0 164.07
2021-01-15 162.85 156.12 159.97 160.0 606600.0 160.0
2021-01-14 160.49 156.82 157.09 158.2 263900.0 158.2
2021-01-13 162.54 156.11 162.5 157.48 461000.0 157.48
2021-01-12 164.23 157.01 159.6 162.33 922200.0 162.33
2021-01-11 156.21 148.16 151.19 154.18 459700.0 154.18
2021-01-08 154.96 150.77 153.78 152.58 550800.0 152.58
2021-01-07 151.25 146.1 146.99 150.33 693700.0 150.33
2021-01-06 148.96 142.78 148.27 144.83 905000.0 144.83
2021-01-05 155.22 150.63 154.1 152.65 458300.0 152.65
2021-01-04 162.42 151.49 161.86 154.69 780600.0 154.69
2020-12-31 162.43 159.68 161.79 161.59 227000.0 161.59
2020-12-30 164.7 160.4 160.4 161.0 695100.0 161.0
2020-12-29 167.34 157.77 165.58 159.65 616700.0 159.65
2020-12-28 165.0 160.74 161.96 163.96 483400.0 163.96
2020-12-24 163.65 159.01 161.2 161.17 234900.0 161.17
2020-12-23 166.05 157.34 163.17 161.43 1275000.0 161.43
2020-12-22 163.18 149.0 149.67 162.84 2122200.0 162.84
2020-12-21 151.0 140.25 140.76 146.59 1529000.0 146.59
2020-12-18 145.88 125.3 125.84 145.08 2729400.0 145.08
2020-12-17 125.39 119.89 119.89 124.71 818300.0 124.71
2020-12-16 120.87 115.63 116.09 119.28 644500.0 119.28
2020-12-15 115.79 112.28 113.0 115.68 368200.0 115.68
2020-12-14 113.74 110.07 110.74 112.76 326200.0 112.76
2020-12-11 110.65 106.83 107.81 110.45 291300.0 110.45
2020-12-10 109.7 105.5 108.33 107.63 605800.0 107.63
2020-12-09 113.23 108.44 113.23 109.23 467700.0 109.23
2020-12-08 113.84 111.0 111.73 113.34 379100.0 113.34
2020-12-07 114.5 111.87 114.0 111.88 452700.0 111.88
2020-12-04 115.59 113.6 114.5 113.9 368300.0 113.9
2020-12-03 116.71 112.91 112.91 114.49 410900.0 114.49
2020-12-02 112.81 110.66 112.72 112.71 301100.0 112.71
2020-12-01 115.5 112.21 114.54 112.97 399600.0 112.97
2020-11-30 115.53 113.04 113.2 114.87 614700.0 114.87
2020-11-27 114.36 112.04 112.75 113.2 159400.0 113.2
2020-11-25 112.39 108.98 109.54 111.59 308300.0 111.59
2020-11-24 112.4 109.43 111.99 109.95 289900.0 109.95
2020-11-23 111.45 108.53 109.52 111.38 438400.0 111.38
2020-11-20 110.18 107.0 107.82 109.49 306300.0 109.49
2020-11-19 108.7 105.29 106.98 108.31 239100.0 108.31
2020-11-18 107.44 104.73 105.01 106.42 381600.0 106.42
2020-11-17 106.25 104.26 106.09 105.62 367200.0 105.62
2020-11-16 107.0 103.43 105.7 106.32 458200.0 106.32
2020-11-13 107.61 103.75 104.14 105.96 328800.0 105.96
2020-11-12 104.8 102.15 102.83 103.71 372200.0 103.71
2020-11-11 104.33 96.26 96.26 103.75 750800.0 103.75
2020-11-10 105.0 95.12 99.5 95.65 1664500.0 95.65
2020-11-09 109.61 104.47 108.28 105.54 621300.0 105.54
2020-11-06 109.79 106.2 108.82 107.63 279400.0 107.63
2020-11-05 110.0 106.65 108.71 108.49 388100.0 108.49
2020-11-04 107.89 102.71 102.71 106.87 626800.0 106.87
2020-11-03 102.4 99.98 100.47 101.62 253300.0 101.62
2020-11-02 101.76 98.5 100.0 99.71 243200.0 99.71
2020-10-30 102.51 98.24 100.34 99.15 330900.0 99.15
2020-10-29 103.83 101.86 103.83 102.57 170400.0 102.57
2020-10-28 104.0 99.83 102.42 102.83 370400.0 102.83
2020-10-27 107.79 104.82 106.3 104.89 180800.0 104.89
2020-10-26 108.36 104.0 107.74 106.4 320900.0 106.4
2020-10-23 109.96 107.34 109.67 108.44 190700.0 108.44
2020-10-22 111.48 108.01 110.0 109.67 190000.0 109.67
2020-10-21 112.55 109.04 111.33 109.46 229000.0 109.46
2020-10-20 113.35 111.29 112.88 111.33 224000.0 111.33
2020-10-19 115.19 111.77 113.29 112.04 253200.0 112.04
2020-10-16 113.28 110.92 111.78 113.01 346900.0 113.01
2020-10-15 111.86 109.8 111.38 111.54 347300.0 111.54
2020-10-14 113.81 111.56 113.11 112.53 260700.0 112.53
2020-10-13 115.8 113.06 115.8 113.13 375600.0 113.13
2020-10-12 116.43 114.2 114.79 115.24 298600.0 115.24
2020-10-09 114.68 112.6 112.99 114.0 215300.0 114.0
2020-10-08 114.37 111.51 113.5 112.65 273500.0 112.65
2020-10-07 112.74 110.78 111.04 112.55 254900.0 112.55
2020-10-06 113.46 108.99 109.63 110.7 411000.0 110.7
2020-10-05 109.5 107.46 107.84 109.13 459700.0 109.13
2020-10-02 109.14 105.22 105.91 107.39 435900.0 107.39
2020-10-01 108.57 104.37 104.78 108.07 572400.0 108.07
2020-09-30 103.86 101.54 101.72 103.42 475500.0 103.42
2020-09-29 102.38 98.23 100.0 102.14 418300.0 102.14
2020-09-28 102.17 98.89 100.14 100.35 355900.0 100.35
2020-09-25 99.67 97.18 98.15 99.39 228800.0 99.39
2020-09-24 98.99 96.38 98.81 98.13 282400.0 98.13
2020-09-23 102.14 99.01 100.84 99.25 272800.0 99.25
2020-09-22 101.4 98.33 100.62 101.14 428400.0 101.14
2020-09-21 99.51 95.66 96.39 99.43 227800.0 99.43
2020-09-18 99.09 96.95 98.06 97.7 731600.0 97.7
2020-09-17 99.17 96.69 99.15 97.68 626000.0 97.68
2020-09-16 104.35 100.7 103.49 101.17 347100.0 101.17
2020-09-15 105.87 101.41 101.51 103.29 852700.0 103.29
2020-09-14 99.45 96.81 98.72 98.02 331800.0 98.02
2020-09-11 100.17 96.08 99.05 97.95 493400.0 97.95
2020-09-10 101.16 97.46 99.84 98.29 619500.0 98.29
2020-09-09 102.18 99.31 102.18 99.46 407800.0 99.46
2020-09-08 102.35 99.01 100.25 100.56 488000.0 100.56
2020-09-04 106.61 97.17 105.89 101.98 836700.0 101.98
2020-09-03 110.97 105.78 110.5 106.65 576800.0 106.65
2020-09-02 114.41 111.75 114.21 112.56 353700.0 112.56
2020-09-01 113.26 110.56 110.78 113.16 405800.0 113.16
2020-08-31 112.49 110.41 112.01 110.5 347200.0 110.5
2020-08-28 112.76 111.24 112.02 112.01 269300.0 112.01
2020-08-27 113.95 111.2 113.95 111.64 393500.0 111.64
2020-08-26 114.32 109.95 109.95 113.03 451700.0 113.03
2020-08-25 109.63 106.92 107.0 108.92 213400.0 108.92
2020-08-24 108.21 105.78 108.06 107.38 303900.0 107.38
2020-08-21 109.09 105.45 109.08 107.27 346700.0 107.27
2020-08-20 109.78 107.18 107.64 109.44 256800.0 109.44
2020-08-19 110.09 107.6 108.84 107.86 325100.0 107.86
2020-08-18 109.07 106.21 106.27 108.57 395400.0 108.57
2020-08-17 109.39 105.63 109.0 106.19 350500.0 106.19
2020-08-14 110.82 108.32 110.67 108.94 280700.0 108.94
2020-08-13 111.74 109.2 109.2 110.78 379600.0 110.78
2020-08-12 110.0 107.86 107.86 109.0 359000.0 109.0
2020-08-11 108.44 104.76 107.26 107.17 388800.0 107.17
2020-08-10 111.21 106.1 110.84 107.38 484400.0 107.38
2020-08-07 113.71 110.0 112.59 110.59 434500.0 110.59
2020-08-06 115.42 112.71 115.27 113.49 607000.0 113.49
2020-08-05 116.54 112.27 112.39 115.06 798000.0 115.06
2020-08-04 117.7 110.56 115.68 112.15 1318100.0 112.15
2020-08-03 120.75 118.31 118.75 119.87 711400.0 119.87
2020-07-31 118.8 115.36 118.8 117.84 413400.0 117.84
2020-07-30 119.35 112.98 113.99 118.48 387300.0 118.48
2020-07-29 116.52 112.5 112.5 115.88 373300.0 115.88
2020-07-28 114.43 112.12 113.66 112.68 425800.0 112.68
2020-07-27 114.99 113.0 114.86 114.43 391900.0 114.43
2020-07-24 116.12 112.53 114.93 113.52 336800.0 113.52
2020-07-23 120.25 115.56 117.73 116.85 368900.0 116.85
2020-07-22 120.5 115.83 117.0 117.16 514900.0 117.16
2020-07-21 118.9 115.06 117.6 116.89 837700.0 116.89
2020-07-20 118.36 110.28 110.98 117.53 687400.0 117.53
2020-07-17 110.0 107.69 108.93 109.08 419800.0 109.08
2020-07-16 109.01 105.67 107.28 108.9 610300.0 108.9
2020-07-15 109.0 106.64 107.94 108.0 576200.0 108.0
2020-07-14 107.69 102.31 104.52 107.54 306400.0 107.54
2020-07-13 111.11 104.38 109.75 104.51 456400.0 104.51
2020-07-10 110.59 107.52 109.75 109.0 401200.0 109.0
2020-07-09 110.0 105.58 107.66 109.75 488700.0 109.75
2020-07-08 108.84 105.33 107.42 107.26 429700.0 107.26
2020-07-07 109.36 106.12 106.92 107.34 694300.0 107.34
2020-07-06 107.67 104.88 105.06 106.92 581700.0 106.92
2020-07-02 104.0 101.67 103.0 102.97 592200.0 102.97
2020-07-01 103.09 98.57 99.26 102.89 459100.0 102.89
2020-06-30 99.4 94.01 94.21 99.27 525500.0 99.27
2020-06-29 96.1 92.61 95.14 94.66 627500.0 94.66
2020-06-26 97.47 94.51 96.97 95.15 354500.0 95.15
2020-06-25 97.73 95.55 96.75 97.27 323200.0 97.27
2020-06-24 100.79 96.18 100.73 96.75 387200.0 96.75
2020-06-23 103.18 100.12 101.71 100.97 476100.0 100.97
2020-06-22 101.61 98.88 100.65 101.27 488800.0 101.27
2020-06-19 102.85 99.12 102.36 101.3 779200.0 101.3
2020-06-18 102.75 100.77 101.67 101.75 249500.0 101.75
2020-06-17 103.63 101.72 102.1 102.32 336900.0 102.32
2020-06-16 102.57 99.61 101.54 101.1 356500.0 101.1
2020-06-15 99.81 95.69 96.14 99.36 551000.0 99.36
2020-06-12 99.29 95.56 98.0 98.12 387800.0 98.12
2020-06-11 100.91 95.44 100.22 95.68 524400.0 95.68
2020-06-10 104.83 102.62 104.8 103.61 410500.0 103.61
2020-06-09 105.4 102.57 105.01 103.83 318600.0 103.83
2020-06-08 106.89 104.35 105.72 106.35 496600.0 106.35
2020-06-05 108.43 104.38 105.82 105.4 440300.0 105.4
2020-06-04 106.73 104.31 106.68 105.08 527700.0 105.08
2020-06-03 106.69 104.7 105.09 106.2 380700.0 106.2
2020-06-02 106.87 104.18 106.87 104.86 476300.0 104.86
2020-06-01 106.72 103.27 104.0 105.67 505800.0 105.67
2020-05-29 104.0 100.89 102.24 103.78 543800.0 103.78
2020-05-28 103.96 101.5 102.21 102.18 386100.0 102.18
2020-05-27 104.92 99.3 104.68 101.79 613200.0 101.79
2020-05-26 105.25 102.23 102.68 103.34 676600.0 103.34
2020-05-22 100.95 97.42 98.69 100.32 371100.0 100.32
2020-05-21 98.98 96.76 98.24 97.24 492200.0 97.24
2020-05-20 98.64 96.31 97.72 97.5 544400.0 97.5
2020-05-19 99.89 96.07 98.54 96.07 691500.0 96.07
2020-05-18 98.97 96.5 97.3 97.91 839400.0 97.91
2020-05-15 97.24 93.5 93.57 95.54 900300.0 95.54
2020-05-14 97.93 93.04 96.0 97.76 1193700.0 97.76
2020-05-13 105.79 94.14 104.61 96.36 3297700.0 96.36
2020-05-12 117.41 109.17 117.01 109.74 1543900.0 109.74
2020-05-11 115.81 108.91 109.25 114.77 1183100.0 114.77
2020-05-08 110.17 107.14 110.0 109.06 713300.0 109.06
2020-05-07 106.57 103.46 103.49 105.93 482700.0 105.93
2020-05-06 102.29 98.0 99.2 100.8 436300.0 100.8
2020-05-05 100.33 97.17 99.31 97.99 443600.0 97.99
2020-05-04 97.73 94.29 95.6 97.72 555700.0 97.72
2020-05-01 97.88 94.53 97.08 96.36 353700.0 96.36
2020-04-30 100.48 98.07 99.15 98.76 422900.0 98.76
2020-04-29 100.54 94.59 97.73 98.96 627000.0 98.96
2020-04-28 98.21 94.93 97.31 95.48 382000.0 95.48
2020-04-27 97.48 95.51 96.17 96.28 309300.0 96.28
2020-04-24 95.9 93.84 95.37 94.7 302000.0 94.7
2020-04-23 96.34 92.81 95.06 94.56 411300.0 94.56
2020-04-22 95.61 93.02 93.1 94.85 427800.0 94.85
2020-04-21 94.83 90.43 94.32 91.29 841100.0 91.29
2020-04-20 96.41 91.42 91.5 95.0 800000.0 95.0
2020-04-17 92.97 88.69 91.0 92.0 782600.0 92.0
2020-04-16 90.0 85.51 87.72 88.67 595200.0 88.67
2020-04-15 87.0 84.11 86.61 86.0 764300.0 86.0
2020-04-14 90.95 87.49 90.0 87.97 1330700.0 87.97
2020-04-13 90.64 86.51 90.59 87.3 477500.0 87.3
2020-04-09 92.54 87.18 88.0 89.09 508600.0 89.09
2020-04-08 86.89 84.31 84.31 86.34 670000.0 86.34
2020-04-07 87.29 82.54 87.29 83.28 623300.0 83.28
2020-04-06 84.14 79.4 80.47 83.74 700500.0 83.74
2020-04-03 81.32 75.13 81.32 76.75 542600.0 76.75
2020-04-02 85.29 79.41 79.58 81.73 674300.0 81.73
2020-04-01 83.49 78.9 82.81 79.94 420000.0 79.94
2020-03-31 91.06 84.85 86.04 85.56 589600.0 85.56
2020-03-30 90.43 85.03 90.0 86.76 638400.0 86.76
2020-03-27 91.93 87.05 91.71 89.08 340000.0 89.08
2020-03-26 94.62 89.87 90.88 93.37 647900.0 93.37
2020-03-25 93.5 85.48 86.57 90.09 639400.0 90.09
2020-03-24 87.25 79.7 81.75 86.95 808000.0 86.95
2020-03-23 77.19 73.16 76.68 76.84 1099800.0 76.84
2020-03-20 80.67 74.89 76.1 76.77 808500.0 76.77
2020-03-19 77.98 71.04 72.17 75.54 670000.0 75.54
2020-03-18 80.44 69.5 77.14 72.78 745400.0 72.78
2020-03-17 83.4 71.23 76.55 83.11 843500.0 83.11
2020-03-16 79.59 71.51 73.46 75.5 823800.0 75.5
2020-03-13 84.86 77.33 82.39 82.98 744400.0 82.98
2020-03-12 86.32 77.79 79.42 78.6 969300.0 78.6
2020-03-11 90.82 85.3 88.8 86.75 686900.0 86.75
2020-03-10 93.63 88.59 91.75 91.3 808600.0 91.3
2020-03-09 94.47 88.1 91.33 88.31 936500.0 88.31
2020-03-06 102.77 95.48 100.0 98.1 883700.0 98.1
2020-03-05 105.43 102.05 104.06 102.88 658600.0 102.88
2020-03-04 106.78 102.88 104.01 106.37 630400.0 106.37
2020-03-03 107.61 100.26 106.8 101.7 963800.0 101.7
2020-03-02 107.17 103.35 105.85 106.85 635200.0 106.85
2020-02-28 106.34 101.0 101.42 104.7 998100.0 104.7
2020-02-27 109.67 104.0 104.83 105.62 962100.0 105.62
2020-02-26 112.45 108.41 111.1 108.41 693300.0 108.41
2020-02-25 116.06 109.07 115.59 109.64 1060000.0 109.64
2020-02-24 116.85 113.14 115.08 114.88 960300.0 114.88
2020-02-21 122.46 119.51 122.46 120.89 714500.0 120.89
2020-02-20 124.42 119.68 120.72 122.65 1161700.0 122.65
2020-02-19 121.7 118.14 120.8 120.32 1127100.0 120.32
2020-02-18 120.48 117.01 117.03 119.72 817100.0 119.72