CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
507.50
+8.27 (1.66%)
Oct 8, 2025, 10:25 AM EDT - Market open
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 505.97 | 506.00 | 505.97 | 506.56 | - | 1.47% | 16,041 |
| 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 |
| 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 |