Skip to main content
logo
CyberArk Software Ltd. (CYBR)
Feb 11, 2026 - CYBR was delisted (reason: acquired by PANW)
408.85
-0.37 (-0.09%)
Inactive · Last trade price on Feb 10, 2026

CyberArk Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026410.49413.73405.96408.85408.85-0.09%8,183,612
Feb 9, 2026390.54410.62386.00409.22409.224.45%4,628,132
Feb 6, 2026386.16392.19375.85391.77391.772.63%518,202
Feb 5, 2026403.39406.10380.20381.72381.72-6.22%751,478
Feb 4, 2026401.93408.90391.83407.02407.020.09%1,127,448
Feb 3, 2026423.71425.62400.72406.67406.67-4.82%751,866
Feb 2, 2026430.82432.23423.98427.27427.27-0.83%372,584
Jan 30, 2026425.86433.41422.23430.83430.830.39%788,266
Jan 29, 2026440.32442.36418.93429.15429.15-3.70%1,935,602
Jan 28, 2026447.94452.40444.84445.66445.660.03%386,805
Jan 27, 2026452.10458.00442.84445.54445.54-0.21%1,144,996
Jan 26, 2026437.49449.96437.49446.46446.461.88%510,037
Jan 23, 2026443.42449.20437.39438.22438.22-1.02%567,578
Jan 22, 2026441.86444.43439.40442.75442.750.55%322,939
Jan 21, 2026445.30448.27434.64440.32440.32-1.45%510,498
Jan 20, 2026446.12455.51442.67446.80446.80-1.51%397,363
Jan 16, 2026454.30457.62447.42453.65453.65-820,147
Jan 15, 2026461.83468.09451.19453.65453.65-1.75%485,992
Jan 14, 2026458.35465.09454.64461.71461.710.22%517,423
Jan 13, 2026454.62465.89454.62460.68460.680.84%323,449
Jan 12, 2026452.46458.62452.46456.85456.850.03%217,878
Jan 9, 2026463.93463.93453.11456.73456.73-0.91%285,432
Jan 8, 2026466.92466.92456.68460.93460.93-1.47%820,881
Jan 7, 2026452.57472.46452.57467.82467.823.98%359,875
Jan 6, 2026441.36450.22440.65449.93449.931.92%311,587
Jan 5, 2026439.28449.91438.51441.46441.461.41%626,185
Jan 2, 2026446.97447.76430.48435.32435.32-2.41%641,086
Dec 31, 2025451.50451.93445.94446.06446.06-1.17%187,044
Dec 30, 2025450.84453.73449.53451.32451.320.03%242,934
Dec 29, 2025452.92455.68449.76451.19451.19-0.76%234,608
Dec 26, 2025451.38454.87450.72454.65454.650.62%215,404
Dec 24, 2025452.66453.13446.78451.86451.86-0.48%167,601
Dec 23, 2025455.87457.20452.03454.05454.05-0.75%480,814
Dec 22, 2025452.10459.16451.39457.47457.471.25%291,165
Dec 19, 2025453.35456.30449.42451.81451.810.74%3,173,416
Dec 18, 2025447.53450.46442.65448.51448.511.22%1,109,414
Dec 17, 2025448.55454.14442.69443.11443.11-1.89%938,933
Dec 16, 2025445.66454.32443.03451.63451.630.62%631,296
Dec 15, 2025458.85461.19448.39448.85448.85-3.03%782,943
Dec 12, 2025460.74467.03455.80462.86462.860.66%964,161
Dec 11, 2025460.73464.50455.76459.81459.81-1.21%631,994
Dec 10, 2025467.05469.33463.53465.45465.45-0.87%386,372
Dec 9, 2025467.78473.25467.73469.53469.53-0.22%255,675
Dec 8, 2025480.12480.66466.80470.57470.57-1.70%330,943
Dec 5, 2025473.21480.23469.85478.70478.701.59%473,830
Dec 4, 2025467.67471.30464.20471.21471.211.01%594,701
Dec 3, 2025453.49467.00451.84466.48466.481.92%603,652
Dec 2, 2025454.79462.91454.18457.71457.711.01%581,031
Dec 1, 2025455.59457.99448.42453.12453.12-1.19%700,267
Nov 28, 2025451.02460.41451.02458.59458.592.92%557,047