CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
480.39
-2.11 (-0.44%)
Nov 18, 2025, 1:51 PM EST - Market open
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 479.31 | 484.38 | 475.95 | 482.14 | - | -0.07% | 132,518 |
| Nov 17, 2025 | 486.23 | 492.18 | 480.87 | 482.50 | 482.50 | -1.11% | 311,643 |
| Nov 14, 2025 | 479.79 | 492.70 | 473.27 | 487.93 | 487.93 | 0.13% | 446,892 |
| Nov 13, 2025 | 499.43 | 502.80 | 484.30 | 487.29 | 487.29 | -2.43% | 387,244 |
| Nov 12, 2025 | 514.86 | 520.47 | 498.53 | 499.43 | 499.43 | -3.41% | 314,622 |
| Nov 11, 2025 | 511.40 | 517.85 | 511.40 | 517.05 | 517.05 | 0.90% | 262,677 |
| Nov 10, 2025 | 506.76 | 513.71 | 505.05 | 512.46 | 512.46 | 1.70% | 394,233 |
| Nov 7, 2025 | 494.04 | 504.78 | 494.04 | 503.87 | 503.87 | 0.29% | 286,937 |
| Nov 6, 2025 | 497.10 | 506.69 | 493.67 | 502.40 | 502.40 | -0.67% | 323,751 |
| Nov 5, 2025 | 507.98 | 510.18 | 503.64 | 505.81 | 505.81 | -0.43% | 468,349 |
| Nov 4, 2025 | 510.24 | 515.59 | 503.90 | 507.98 | 507.98 | -2.12% | 330,170 |
| Nov 3, 2025 | 518.00 | 521.01 | 511.27 | 518.96 | 518.96 | -0.35% | 561,998 |
| Oct 31, 2025 | 518.76 | 522.64 | 513.97 | 520.78 | 520.78 | 0.83% | 473,001 |
| Oct 30, 2025 | 511.46 | 522.87 | 511.46 | 516.47 | 516.47 | 0.58% | 489,536 |
| Oct 29, 2025 | 517.07 | 518.38 | 510.99 | 513.47 | 513.47 | -1.64% | 600,942 |
| Oct 28, 2025 | 523.00 | 526.19 | 518.85 | 522.02 | 522.02 | 0.43% | 894,739 |
| Oct 27, 2025 | 517.90 | 520.35 | 514.53 | 519.81 | 519.81 | 1.54% | 459,797 |
| Oct 24, 2025 | 510.30 | 514.15 | 508.64 | 511.93 | 511.93 | 0.96% | 437,524 |
| Oct 23, 2025 | 501.96 | 510.31 | 501.81 | 507.04 | 507.04 | 1.17% | 598,892 |
| Oct 22, 2025 | 505.74 | 507.07 | 498.24 | 501.20 | 501.20 | -0.96% | 544,106 |
| Oct 21, 2025 | 499.10 | 507.21 | 498.84 | 506.08 | 506.08 | 1.12% | 334,250 |
| Oct 20, 2025 | 493.97 | 502.04 | 493.97 | 500.49 | 500.49 | 1.94% | 299,136 |
| Oct 17, 2025 | 482.12 | 493.66 | 482.12 | 490.95 | 490.95 | 0.94% | 471,807 |
| Oct 16, 2025 | 491.01 | 496.38 | 485.01 | 486.39 | 486.39 | -0.52% | 286,814 |
| Oct 15, 2025 | 491.30 | 497.41 | 481.96 | 488.91 | 488.91 | -0.49% | 651,562 |
| Oct 14, 2025 | 493.99 | 497.20 | 489.77 | 491.30 | 491.30 | -2.52% | 409,138 |
| Oct 13, 2025 | 499.26 | 506.43 | 499.26 | 504.02 | 504.02 | 2.13% | 531,009 |
| Oct 10, 2025 | 508.76 | 512.39 | 492.73 | 493.52 | 493.52 | -2.86% | 853,136 |
| Oct 9, 2025 | 512.04 | 513.48 | 506.06 | 508.07 | 508.07 | -1.17% | 1,357,875 |
| Oct 8, 2025 | 502.90 | 514.29 | 502.90 | 514.06 | 514.06 | 2.97% | 323,174 |
| Oct 7, 2025 | 503.25 | 504.86 | 493.85 | 499.23 | 499.23 | -0.76% | 418,836 |
| Oct 6, 2025 | 494.10 | 505.18 | 494.10 | 503.07 | 503.07 | 2.59% | 384,135 |
| Oct 3, 2025 | 495.10 | 501.08 | 490.30 | 490.39 | 490.39 | -0.93% | 407,869 |
| Oct 2, 2025 | 491.50 | 496.30 | 487.52 | 495.01 | 495.01 | 0.99% | 387,608 |
| Oct 1, 2025 | 480.47 | 490.90 | 477.79 | 490.17 | 490.17 | 1.45% | 588,758 |
| Sep 30, 2025 | 482.09 | 488.30 | 479.78 | 483.15 | 483.15 | -0.14% | 432,534 |
| Sep 29, 2025 | 482.00 | 486.21 | 481.53 | 483.82 | 483.82 | 0.70% | 531,944 |
| Sep 26, 2025 | 478.12 | 483.87 | 477.39 | 480.45 | 480.45 | -0.02% | 486,868 |
| Sep 25, 2025 | 474.03 | 484.55 | 469.00 | 480.54 | 480.54 | 1.13% | 720,230 |
| Sep 24, 2025 | 481.88 | 486.34 | 473.90 | 475.19 | 475.19 | -1.35% | 659,014 |
| Sep 23, 2025 | 487.94 | 491.35 | 479.61 | 481.69 | 481.69 | -1.92% | 636,785 |
| Sep 22, 2025 | 486.58 | 493.85 | 485.64 | 491.10 | 491.10 | 0.09% | 438,049 |
| Sep 19, 2025 | 488.51 | 492.81 | 484.75 | 490.64 | 490.64 | 0.97% | 1,100,961 |
| Sep 18, 2025 | 480.93 | 488.63 | 480.93 | 485.95 | 485.95 | 1.21% | 547,883 |
| Sep 17, 2025 | 478.02 | 482.76 | 474.23 | 480.15 | 480.15 | 0.88% | 945,832 |
| Sep 16, 2025 | 472.70 | 478.15 | 470.67 | 475.94 | 475.94 | - | 1,428,972 |
| Sep 15, 2025 | 468.76 | 478.75 | 467.64 | 475.95 | 475.95 | 2.07% | 1,448,376 |
| 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 |