CyberArk Software Ltd. (FRA:CYB)
Germany · Delayed Price · Currency is EUR 390.10
+7.30 (1.91%)
Last updated: Dec 1, 2025, 8:10 AM CET
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 435.70 | 439.90 | 435.70 | 439.90 | 439.90 | 2.40% | 3 |
| Oct 23, 2025 | 429.90 | 429.90 | 429.60 | 429.60 | 429.60 | -0.09% | 4 |
| Oct 22, 2025 | 433.30 | 433.30 | 430.00 | 430.00 | 430.00 | 0.66% | 64 |
| Oct 21, 2025 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | -1.07% | - |
| Oct 20, 2025 | 416.90 | 431.80 | 416.90 | 431.80 | 431.80 | 5.65% | 30 |
| Oct 17, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | -2.04% | - |
| Oct 16, 2025 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 0.99% | - |
| Oct 15, 2025 | 421.80 | 421.80 | 413.10 | 413.10 | 413.10 | -3.07% | 30 |
| Oct 14, 2025 | 430.10 | 430.10 | 426.20 | 426.20 | 426.20 | -0.61% | 25 |
| Oct 13, 2025 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | -1.79% | - |
| Oct 10, 2025 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | -0.93% | - |
| Oct 9, 2025 | 446.20 | 446.20 | 440.70 | 440.70 | 440.70 | 1.75% | 16 |
| Oct 8, 2025 | 426.90 | 433.10 | 426.90 | 433.10 | 433.10 | 0.74% | 3 |
| Oct 7, 2025 | 427.10 | 429.90 | 427.10 | 429.90 | 429.90 | 0.33% | 3 |
| Oct 6, 2025 | 420.10 | 428.50 | 420.10 | 428.50 | 428.50 | 1.35% | 7 |
| Oct 3, 2025 | 420.40 | 422.80 | 420.40 | 422.80 | 422.80 | 1.88% | 5 |
| Oct 2, 2025 | 415.20 | 415.70 | 415.00 | 415.00 | 415.00 | 3.75% | 10 |
| Oct 1, 2025 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -2.01% | 36 |
| Sep 30, 2025 | 409.20 | 409.20 | 408.20 | 408.20 | 408.20 | - | 6 |
| Sep 29, 2025 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | 0.15% | - |
| Sep 26, 2025 | 408.20 | 411.00 | 407.60 | 407.60 | 407.60 | 1.47% | 50 |
| Sep 25, 2025 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | -1.03% | - |
| Sep 24, 2025 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | -1.74% | - |
| Sep 23, 2025 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | -1.41% | - |
| Sep 22, 2025 | 414.40 | 419.00 | 414.40 | 419.00 | 419.00 | 0.38% | 36 |