CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
466.30
-4.89 (-1.04%)
At close: Sep 12, 2025, 4:00 PM EDT
466.60
+0.30 (0.06%)
After-hours: Sep 12, 2025, 7:55 PM EDT
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 468.07 | 474.61 | 465.96 | 466.30 | 466.30 | -1.04% | 639,051 |
| Sep 11, 2025 | 470.71 | 476.76 | 469.28 | 471.19 | 471.19 | 0.50% | 626,949 |
| Sep 10, 2025 | 470.70 | 480.59 | 464.94 | 468.85 | 468.85 | -0.14% | 777,255 |
| Sep 9, 2025 | 468.50 | 471.20 | 465.60 | 469.49 | 469.49 | 0.15% | 428,399 |
| Sep 8, 2025 | 462.81 | 470.19 | 462.81 | 468.80 | 468.80 | 1.30% | 618,146 |
| Sep 5, 2025 | 461.56 | 466.66 | 457.54 | 462.77 | 462.77 | 1.02% | 666,774 |
| Sep 4, 2025 | 455.00 | 462.47 | 449.56 | 458.10 | 458.10 | 0.56% | 970,105 |
| Sep 3, 2025 | 449.43 | 457.00 | 448.37 | 455.55 | 455.55 | 0.53% | 625,041 |
| Sep 2, 2025 | 445.67 | 454.98 | 442.96 | 453.17 | 453.17 | -0.02% | 763,463 |
| Aug 29, 2025 | 452.72 | 457.07 | 451.52 | 453.26 | 453.26 | 0.02% | 705,937 |
| Aug 28, 2025 | 445.42 | 454.68 | 445.42 | 453.17 | 453.17 | 1.54% | 1,400,161 |
| Aug 27, 2025 | 440.73 | 446.95 | 438.67 | 446.28 | 446.28 | 1.88% | 881,314 |
| Aug 26, 2025 | 439.47 | 443.97 | 437.54 | 438.04 | 438.04 | -0.20% | 786,793 |
| Aug 25, 2025 | 441.24 | 442.00 | 432.84 | 438.91 | 438.91 | -0.53% | 605,811 |
| Aug 22, 2025 | 433.50 | 443.53 | 433.06 | 441.24 | 441.24 | 1.41% | 704,793 |
| Aug 21, 2025 | 436.65 | 436.65 | 427.63 | 435.12 | 435.12 | -0.81% | 965,193 |
| Aug 20, 2025 | 430.25 | 444.61 | 429.84 | 438.68 | 438.68 | 1.66% | 1,228,072 |
| Aug 19, 2025 | 446.32 | 448.79 | 429.21 | 431.50 | 431.50 | 2.47% | 3,147,790 |
| Aug 18, 2025 | 422.51 | 425.73 | 417.85 | 421.10 | 421.10 | -0.65% | 985,068 |
| Aug 15, 2025 | 415.12 | 424.36 | 415.12 | 423.85 | 423.85 | 2.25% | 1,037,894 |
| Aug 14, 2025 | 421.76 | 424.05 | 414.41 | 414.53 | 414.53 | -1.96% | 899,117 |
| Aug 13, 2025 | 427.51 | 429.31 | 419.69 | 422.82 | 422.82 | 1.06% | 1,237,937 |
| Aug 12, 2025 | 407.19 | 419.29 | 406.42 | 418.38 | 418.38 | 4.11% | 1,404,084 |
| Aug 11, 2025 | 398.59 | 408.35 | 397.99 | 401.86 | 401.86 | 0.53% | 1,916,091 |
| Aug 8, 2025 | 400.73 | 408.05 | 398.75 | 399.76 | 399.76 | -0.71% | 1,913,319 |
| Aug 7, 2025 | 413.30 | 414.00 | 396.15 | 402.62 | 402.62 | -2.62% | 2,518,984 |
| Aug 6, 2025 | 403.82 | 415.00 | 403.82 | 413.46 | 413.46 | 2.08% | 2,264,636 |
| Aug 5, 2025 | 408.62 | 410.24 | 403.09 | 405.04 | 405.04 | -0.97% | 1,893,117 |
| Aug 4, 2025 | 414.63 | 416.22 | 407.22 | 409.00 | 409.00 | -1.21% | 1,980,133 |
| Aug 1, 2025 | 410.85 | 419.14 | 402.39 | 414.00 | 414.00 | 0.61% | 3,227,901 |
| Jul 31, 2025 | 429.65 | 430.16 | 408.39 | 411.47 | 411.47 | -5.45% | 9,245,865 |
| Jul 30, 2025 | 430.00 | 442.50 | 421.59 | 435.19 | 435.19 | 0.16% | 14,531,469 |
| Jul 29, 2025 | 385.40 | 452.00 | 377.50 | 434.48 | 434.48 | 13.47% | 5,126,625 |
| Jul 28, 2025 | 381.00 | 385.89 | 376.00 | 382.91 | 382.91 | 1.11% | 540,302 |
| Jul 25, 2025 | 376.12 | 380.04 | 375.56 | 378.72 | 378.72 | 0.90% | 287,716 |
| Jul 24, 2025 | 378.44 | 383.67 | 372.68 | 375.34 | 375.34 | -0.22% | 461,173 |
| Jul 23, 2025 | 380.75 | 381.19 | 372.90 | 376.15 | 376.15 | -1.42% | 538,216 |
| Jul 22, 2025 | 386.63 | 388.28 | 378.44 | 381.56 | 381.56 | -1.16% | 353,538 |
| Jul 21, 2025 | 385.70 | 390.04 | 383.69 | 386.05 | 386.05 | 0.12% | 676,974 |
| Jul 18, 2025 | 383.48 | 390.18 | 381.54 | 385.58 | 385.58 | 0.55% | 584,775 |
| Jul 17, 2025 | 377.68 | 388.80 | 376.00 | 383.48 | 383.48 | 1.46% | 449,057 |
| Jul 16, 2025 | 379.75 | 382.88 | 375.47 | 377.97 | 377.97 | 0.84% | 630,424 |
| Jul 15, 2025 | 380.50 | 380.56 | 373.08 | 374.81 | 374.81 | -0.59% | 468,456 |
| Jul 14, 2025 | 375.55 | 381.39 | 373.47 | 377.03 | 377.03 | 0.59% | 855,212 |
| Jul 11, 2025 | 379.07 | 383.00 | 370.16 | 374.80 | 374.80 | -0.42% | 1,185,003 |
| Jul 10, 2025 | 405.51 | 407.28 | 373.29 | 376.39 | 376.39 | -7.14% | 2,093,914 |
| Jul 9, 2025 | 398.56 | 408.24 | 395.18 | 405.31 | 405.31 | 2.56% | 764,887 |
| Jul 8, 2025 | 404.39 | 405.71 | 388.00 | 395.18 | 395.18 | -1.56% | 553,876 |
| Jul 7, 2025 | 401.10 | 408.74 | 397.63 | 401.46 | 401.46 | 0.68% | 722,154 |
| Jul 3, 2025 | 389.69 | 399.10 | 389.10 | 398.76 | 398.76 | 2.79% | 503,268 |