Skip to main content
CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
319.73
-9.42 (-2.86%)
Nov 22, 2024, 4:00 PM EST - Market closed

CyberArk Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024329.15329.97318.90319.73319.73-2.86%358,173
Nov 21, 2024317.30332.05317.30329.15329.153.87%687,414
Nov 20, 2024317.99318.64311.35316.90316.900.60%382,732
Nov 19, 2024302.68315.56300.46315.00315.003.03%481,537
Nov 18, 2024304.90309.00300.11305.74305.740.15%601,498
Nov 15, 2024300.00306.94291.52305.27305.271.32%691,958
Nov 14, 2024297.17310.92295.05301.28301.283.32%882,567
Nov 13, 2024304.00318.16291.20291.61291.61-3.04%1,536,662
Nov 12, 2024293.44301.17288.00300.76300.762.10%875,982
Nov 11, 2024302.41303.35293.14294.56294.56-0.02%804,048
Nov 8, 2024296.39296.39291.34294.61294.61-0.54%337,917
Nov 7, 2024296.39301.19293.21296.20296.200.59%366,216
Nov 6, 2024288.52295.64287.40294.45294.455.09%339,704
Nov 5, 2024275.22281.60273.36280.19280.192.22%326,051
Nov 4, 2024276.04278.93271.68274.10274.10-0.75%506,463
Nov 1, 2024276.54281.13273.37276.16276.16-0.13%273,916
Oct 31, 2024281.73284.00274.63276.52276.52-2.27%649,308
Oct 30, 2024284.13285.12278.54282.94282.94-0.98%322,349
Oct 29, 2024288.19289.21282.50285.73285.73-0.70%697,351
Oct 28, 2024293.55295.41287.41287.75287.75-0.79%366,059
Oct 25, 2024294.55300.86289.01290.04290.04-1.17%210,774
Oct 24, 2024293.88296.75289.68293.46293.461.56%170,449
Oct 23, 2024295.02297.13287.17288.94288.94-3.53%351,772
Oct 22, 2024299.00304.60297.76299.50299.50-0.19%243,932
Oct 21, 2024297.21303.12296.85300.06300.060.03%1,215,401
Oct 18, 2024299.77308.63298.39299.98299.981.46%443,969
Oct 17, 2024295.14298.76291.13295.65295.650.51%234,564
Oct 16, 2024292.68299.50291.83294.16294.160.35%282,756
Oct 15, 2024294.42296.91291.31293.13293.13-0.46%268,253
Oct 14, 2024297.36298.44292.86294.47294.47-0.28%236,123
Oct 11, 2024295.00299.03292.77295.30295.300.29%336,927
Oct 10, 2024286.70294.87285.72294.46294.462.07%364,268
Oct 9, 2024281.28289.09280.56288.50288.502.16%357,889
Oct 8, 2024277.15284.40277.15282.41282.412.29%380,418
Oct 7, 2024280.76282.88274.78276.08276.08-1.52%266,699
Oct 4, 2024282.90283.16277.99280.34280.340.46%297,001
Oct 3, 2024274.00279.25269.00279.05279.051.71%423,637
Oct 2, 2024278.35281.98273.97274.36274.36-1.91%506,542
Oct 1, 2024294.55294.89272.19279.70279.70-4.08%922,771
Sep 30, 2024282.88291.76282.34291.61291.613.08%627,378
Sep 27, 2024287.24287.64280.64282.89282.89-1.56%343,330
Sep 26, 2024287.00288.42281.28287.38287.381.29%357,881
Sep 25, 2024284.14285.53282.36283.73283.73-0.27%181,989
Sep 24, 2024286.00286.86278.52284.51284.510.11%847,198
Sep 23, 2024281.00287.51281.00284.19284.191.27%374,612
Sep 20, 2024273.38281.31272.79280.62280.623.46%543,967
Sep 19, 2024273.52275.44270.32271.23271.231.19%424,891
Sep 18, 2024272.57273.21267.18268.04268.04-1.79%389,788
Sep 17, 2024273.50275.96271.43272.92272.92-0.18%229,685
Sep 16, 2024271.53273.99266.64273.40273.400.69%660,418
Sep 13, 2024273.00276.84271.40271.53271.53-0.45%266,768
Sep 12, 2024269.20274.09267.92272.75272.752.64%471,921
Sep 11, 2024259.08267.78259.08265.73265.731.83%383,528
Sep 10, 2024262.52262.52254.43260.96260.960.40%367,205
Sep 9, 2024267.79268.11257.24259.92259.92-1.86%597,666
Sep 6, 2024268.81269.53261.32264.84264.84-1.73%583,506
Sep 5, 2024275.11276.92267.00269.50269.50-2.69%704,725
Sep 4, 2024277.23279.62272.84276.94276.94-1.13%356,202
Sep 3, 2024285.40288.22279.75280.11280.11-2.31%532,527
Aug 30, 2024287.77290.21283.40286.74286.740.08%385,631
Aug 29, 2024282.99293.31282.99286.51286.512.34%884,325
Aug 28, 2024281.96284.03277.15279.95279.95-0.68%349,126
Aug 27, 2024278.67283.57278.67281.87281.870.49%308,797
Aug 26, 2024280.14283.35278.63280.50280.500.22%341,561
Aug 23, 2024280.51281.06276.43279.88279.88-0.27%227,198
Aug 22, 2024283.38285.61279.53280.64280.64-0.33%233,827
Aug 21, 2024279.59283.11277.63281.56281.560.35%253,837
Aug 20, 2024283.00289.50279.63280.58280.58-0.29%370,694
Aug 19, 2024280.00282.34278.49281.41281.410.50%395,661
Aug 16, 2024276.97281.15276.40280.01280.011.31%404,285
Aug 15, 2024278.00279.55272.03276.40276.400.31%419,810
Aug 14, 2024272.60276.86270.97275.55275.551.47%346,149
Aug 13, 2024274.00276.45270.27271.56271.560.24%534,638
Aug 12, 2024274.00274.91267.83270.90270.90-1.03%401,282
Aug 9, 2024265.00274.67263.78273.72273.723.84%934,482
Aug 8, 2024257.99271.49256.50263.59263.598.26%1,246,889
Aug 7, 2024252.08253.68242.46243.47243.470.33%697,931
Aug 6, 2024245.38245.78240.90242.67242.670.48%565,885
Aug 5, 2024231.34246.02230.00241.52241.52-2.23%698,539
Aug 2, 2024246.81249.46241.31247.04247.04-3.16%501,729
Aug 1, 2024257.52258.89250.74255.10255.10-0.50%456,627
Jul 31, 2024261.45261.45254.27256.38256.38-0.01%311,372
Jul 30, 2024261.55262.22253.89256.40256.40-0.79%296,096
Jul 29, 2024259.45261.51256.39258.45258.450.30%256,013
Jul 26, 2024260.60261.10255.10257.68257.680.32%222,606
Jul 25, 2024259.40259.40249.05256.86256.86-0.49%482,089
Jul 24, 2024262.00265.25257.72258.13258.13-2.52%235,612
Jul 23, 2024263.59268.75262.01264.79264.790.75%321,702
Jul 22, 2024261.28266.57259.41262.82262.821.23%454,856
Jul 19, 2024263.61264.35257.15259.63259.63-0.83%499,130
Jul 18, 2024269.01269.01257.76261.81261.81-2.18%741,561
Jul 17, 2024271.22272.52264.39267.64267.64-3.06%439,695
Jul 16, 2024277.04284.10274.32276.10276.100.29%373,145
Jul 15, 2024272.20277.59271.12275.31275.312.00%554,303
Jul 12, 2024269.80277.13269.16269.91269.910.26%488,289
Jul 11, 2024273.03278.00269.02269.22269.22-0.75%450,328
Jul 10, 2024270.90272.00266.01271.26271.260.54%369,760
Jul 9, 2024272.64274.14264.19269.79269.79-1.32%450,406
Jul 8, 2024275.00275.85270.66273.39273.39-0.34%361,093
Jul 5, 2024271.28274.64270.52274.32274.321.20%341,385