Palo Alto Networks, Inc. (TLV:CYBR)
Israel · Delayed Price · Currency is ILS · Price in ILA 81,200
+2,290 (2.90%)
At close: Jun 5, 2026
TLV:CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 78,910.00 | 81,250.00 | 78,910.00 | 81,200.00 | 81,200.00 | 2.90% | 3,065 |
| Jun 4, 2026 | 79,490.00 | 80,670.00 | 77,220.00 | 78,910.00 | 78,910.00 | -2.06% | 17,072 |
| Jun 3, 2026 | 82,100.00 | 84,640.00 | 79,350.00 | 80,570.00 | 80,570.00 | -4.08% | 39,467 |
| Jun 2, 2026 | 83,990.00 | 85,350.00 | 81,240.00 | 84,000.00 | 84,000.00 | 3.02% | 19,617 |
| Jun 1, 2026 | 79,140.00 | 81,940.00 | 79,140.00 | 81,540.00 | 81,540.00 | 11.79% | 17,262 |
| May 29, 2026 | 73,000.00 | 73,770.00 | 72,300.00 | 72,940.00 | 72,940.00 | 1.31% | 4,167 |
| May 28, 2026 | 71,270.00 | 72,000.00 | 68,930.00 | 72,000.00 | 72,000.00 | 2.21% | 18,647 |
| May 27, 2026 | 71,770.00 | 72,240.00 | 68,900.00 | 70,440.00 | 70,440.00 | -3.02% | 10,012 |
| May 26, 2026 | 76,800.00 | 76,800.00 | 71,690.00 | 72,630.00 | 72,630.00 | -6.80% | 17,926 |
| May 25, 2026 | 73,770.00 | 78,870.00 | 73,770.00 | 77,930.00 | 77,930.00 | 10.23% | 6,787 |
| May 20, 2026 | 70,600.00 | 71,500.00 | 68,170.00 | 70,700.00 | 70,700.00 | -1.98% | 6,624 |
| May 19, 2026 | 71,980.00 | 72,790.00 | 71,000.00 | 72,130.00 | 72,130.00 | 0.21% | 11,982 |
| May 18, 2026 | 70,200.00 | 71,980.00 | 68,500.00 | 71,980.00 | 71,980.00 | 4.70% | 30,948 |
| May 15, 2026 | 68,700.00 | 70,630.00 | 68,270.00 | 68,750.00 | 68,750.00 | 2.75% | 8,436 |
| May 14, 2026 | 65,900.00 | 67,370.00 | 65,620.00 | 66,910.00 | 66,910.00 | 4.84% | 9,687 |
| May 13, 2026 | 63,080.00 | 63,820.00 | 61,500.00 | 63,820.00 | 63,820.00 | 2.44% | 5,852 |
| May 12, 2026 | 61,030.00 | 63,170.00 | 61,030.00 | 62,300.00 | 62,300.00 | 3.37% | 7,458 |
| May 11, 2026 | 59,510.00 | 60,700.00 | 58,560.00 | 60,270.00 | 60,270.00 | 6.03% | 12,182 |
| May 8, 2026 | 57,000.00 | 57,200.00 | 56,510.00 | 56,840.00 | 56,840.00 | -0.54% | 1,888 |
| May 7, 2026 | 53,320.00 | 57,480.00 | 53,710.00 | 57,150.00 | 57,150.00 | 7.18% | 6,369 |
| May 6, 2026 | 53,530.00 | 54,200.00 | 52,120.00 | 53,320.00 | 53,320.00 | -0.39% | 8,208 |
| May 5, 2026 | 54,070.00 | 54,970.00 | 53,170.00 | 53,530.00 | 53,530.00 | -1.00% | 4,741 |
| May 4, 2026 | 53,130.00 | 54,460.00 | 52,740.00 | 54,070.00 | 54,070.00 | 1.77% | 4,725 |
| May 1, 2026 | 52,990.00 | 53,590.00 | 52,720.00 | 53,130.00 | 53,130.00 | 3.04% | 1,591 |
| Apr 30, 2026 | 53,620.00 | 54,290.00 | 51,470.00 | 51,560.00 | 51,560.00 | -3.84% | 3,275 |
| Apr 29, 2026 | 54,400.00 | 54,400.00 | 52,910.00 | 53,620.00 | 53,620.00 | -1.87% | 5,255 |
| Apr 28, 2026 | 54,320.00 | 55,220.00 | 54,320.00 | 54,640.00 | 54,640.00 | 1.79% | 4,496 |
| Apr 27, 2026 | 52,950.00 | 54,330.00 | 52,590.00 | 53,680.00 | 53,680.00 | 4.07% | 4,751 |
| Apr 24, 2026 | 51,380.00 | 52,400.00 | 51,380.00 | 51,580.00 | 51,580.00 | 0.39% | 876 |
| Apr 23, 2026 | 53,030.00 | 53,860.00 | 51,000.00 | 51,380.00 | 51,380.00 | 1.74% | 11,163 |
| Apr 20, 2026 | 50,250.00 | 50,610.00 | 49,410.00 | 50,500.00 | 50,500.00 | -0.22% | 7,344 |
| Apr 17, 2026 | 49,960.00 | 50,730.00 | 49,960.00 | 50,610.00 | 50,610.00 | 1.30% | 4,495 |
| Apr 16, 2026 | 48,830.00 | 50,710.00 | 48,830.00 | 49,960.00 | 49,960.00 | 2.31% | 27,966 |
| Apr 15, 2026 | 48,560.00 | 49,420.00 | 48,090.00 | 48,830.00 | 48,830.00 | -0.20% | 14,528 |
| Apr 14, 2026 | 49,820.00 | 50,000.00 | 48,600.00 | 48,930.00 | 48,930.00 | 0.76% | 9,841 |
| Apr 13, 2026 | 47,440.00 | 48,700.00 | 47,000.00 | 48,560.00 | 48,560.00 | -7.50% | 38,309 |
| Apr 10, 2026 | 51,250.00 | 52,710.00 | 51,100.00 | 52,500.00 | 52,500.00 | 1.63% | 13,526 |
| Apr 9, 2026 | 53,500.00 | 54,100.00 | 51,450.00 | 51,660.00 | 51,660.00 | 0.41% | 7,459 |
| Apr 6, 2026 | 52,010.00 | 52,370.00 | 51,100.00 | 51,450.00 | 51,450.00 | 0.76% | 3,765 |
| Apr 3, 2026 | 51,100.00 | 51,100.00 | 50,420.00 | 51,060.00 | 51,060.00 | 1.92% | 1,763 |
| Mar 31, 2026 | 49,460.00 | 50,190.00 | 49,080.00 | 50,100.00 | 50,100.00 | 1.29% | 4,467 |
| Mar 30, 2026 | 46,600.00 | 49,600.00 | 46,500.00 | 49,460.00 | 49,460.00 | 0.98% | 10,780 |
| Mar 27, 2026 | 49,460.00 | 49,800.00 | 48,730.00 | 48,980.00 | 48,980.00 | 0.02% | 1,847 |
| Mar 26, 2026 | 47,990.00 | 49,630.00 | 47,430.00 | 48,970.00 | 48,970.00 | 0.31% | 7,871 |
| Mar 25, 2026 | 49,460.00 | 50,090.00 | 48,820.00 | 48,820.00 | 48,820.00 | -1.29% | 44,897 |
| Mar 24, 2026 | 51,520.00 | 51,520.00 | 48,920.00 | 49,460.00 | 49,460.00 | -4.00% | 5,717 |
| Mar 23, 2026 | 51,000.00 | 52,290.00 | 49,810.00 | 51,520.00 | 51,520.00 | -1.75% | 31,546 |
| Mar 20, 2026 | 53,250.00 | 53,250.00 | 52,400.00 | 52,440.00 | 52,440.00 | -1.60% | 1,517 |
| Mar 19, 2026 | 52,460.00 | 53,760.00 | 52,450.00 | 53,290.00 | 53,290.00 | 1.31% | 22,427 |
| Mar 18, 2026 | 52,600.00 | 52,880.00 | 52,000.00 | 52,600.00 | 52,600.00 | -0.60% | 20,803 |