CyberArk Software Ltd. (FRA:CYB)
Germany · Delayed Price · Currency is EUR 392.90
-2.70 (-0.68%)
At close: Jan 9, 2026
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | -0.68% | - |
| Jan 8, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | 3.80% | - |
| Jan 7, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | 1.76% | - |
| Jan 6, 2026 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 0.83% | - |
| Jan 5, 2026 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | -3.51% | - |
| Jan 2, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 1.29% | 14 |
| Dec 30, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.81% | - |
| Dec 29, 2025 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | -0.57% | - |
| Dec 23, 2025 | 385.30 | 385.30 | 385.30 | 385.30 | 385.30 | 0.21% | - |
| Dec 22, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 0.95% | - |
| Dec 19, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | 1.33% | - |
| Dec 18, 2025 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | -1.83% | - |
| Dec 17, 2025 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | 1.40% | - |
| Dec 16, 2025 | 376.10 | 377.60 | 376.10 | 377.60 | 377.60 | -3.82% | 10 |
| Dec 15, 2025 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | 1.11% | - |
| Dec 12, 2025 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | -2.27% | - |
| Dec 11, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - | 3 |
| Dec 10, 2025 | 400.70 | 400.70 | 397.30 | 397.30 | 397.30 | -1.00% | 20 |
| Dec 9, 2025 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | -2.26% | - |
| Dec 8, 2025 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | 2.01% | - |
| Dec 5, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 0.15% | - |
| Dec 4, 2025 | 399.10 | 401.90 | 399.10 | 401.90 | 401.90 | 2.79% | 10 |
| Dec 3, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.23% | - |
| Dec 2, 2025 | 387.10 | 391.90 | 386.00 | 391.90 | 391.90 | 0.46% | 374 |
| Dec 1, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 1.91% | - |
| Nov 28, 2025 | 382.60 | 382.80 | 382.60 | 382.80 | 382.80 | 0.66% | 3 |
| Nov 27, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | -1.98% | - |
| Nov 26, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.84% | 13 |
| Nov 25, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.52% | - |
| Nov 24, 2025 | 377.40 | 383.00 | 377.40 | 383.00 | 383.00 | 1.70% | 12 |
| Nov 21, 2025 | 383.10 | 383.10 | 376.60 | 376.60 | 376.60 | -7.45% | 20 |
| Nov 20, 2025 | 410.10 | 410.10 | 406.90 | 406.90 | 406.90 | -0.85% | 20 |
| Nov 19, 2025 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | 0.42% | - |
| Nov 18, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | -3.84% | - |
| Nov 17, 2025 | 420.20 | 425.00 | 420.20 | 425.00 | 425.00 | 2.98% | 4 |
| Nov 14, 2025 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | -3.89% | - |
| Nov 13, 2025 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | -3.29% | - |
| Nov 12, 2025 | 447.40 | 447.40 | 444.00 | 444.00 | 444.00 | 0.98% | 10 |
| Nov 11, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | -0.52% | - |
| Nov 10, 2025 | 438.10 | 442.00 | 438.10 | 442.00 | 442.00 | 2.91% | 8 |
| Nov 7, 2025 | 433.40 | 433.40 | 429.50 | 429.50 | 429.50 | -0.23% | 5 |
| Nov 6, 2025 | 435.30 | 435.30 | 430.50 | 430.50 | 430.50 | -1.73% | 5 |
| Nov 5, 2025 | 438.10 | 438.10 | 438.10 | 438.10 | 438.10 | -2.36% | - |
| Nov 4, 2025 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | - | 3 |
| Nov 3, 2025 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | -0.38% | - |
| Oct 31, 2025 | 445.10 | 450.40 | 445.10 | 450.40 | 450.40 | 0.11% | 40 |
| Oct 30, 2025 | 439.40 | 449.90 | 439.40 | 449.90 | 449.90 | 0.92% | - |
| Oct 29, 2025 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | 0.16% | - |
| Oct 28, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | 0.43% | - |
| Oct 27, 2025 | 445.20 | 445.20 | 443.20 | 443.20 | 443.20 | 0.75% | - |