Skip to main content
logo
CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
522.02
+2.21 (0.43%)
At close: Oct 28, 2025, 4:00 PM EDT
518.99
-3.03 (-0.58%)
After-hours: Oct 28, 2025, 7:54 PM EDT

CyberArk Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025523.00526.19518.85522.02522.020.43%719,834
Oct 27, 2025517.90520.35514.53519.81519.811.54%459,797
Oct 24, 2025510.30514.15508.64511.93511.930.96%437,524
Oct 23, 2025501.96510.31501.81507.04507.041.17%598,892
Oct 22, 2025505.74507.07498.24501.20501.20-0.96%544,106
Oct 21, 2025499.10507.21498.84506.08506.081.12%334,250
Oct 20, 2025493.97502.04493.97500.49500.491.94%299,136
Oct 17, 2025482.12493.66482.12490.95490.950.94%471,807
Oct 16, 2025491.01496.38485.01486.39486.39-0.52%286,814
Oct 15, 2025491.30497.41481.96488.91488.91-0.49%651,562
Oct 14, 2025493.99497.20489.77491.30491.30-2.52%409,138
Oct 13, 2025499.26506.43499.26504.02504.022.13%531,009
Oct 10, 2025508.76512.39492.73493.52493.52-2.86%853,136
Oct 9, 2025512.04513.48506.06508.07508.07-1.17%1,357,875
Oct 8, 2025502.90514.29502.90514.06514.062.97%323,174
Oct 7, 2025503.25504.86493.85499.23499.23-0.76%418,836
Oct 6, 2025494.10505.18494.10503.07503.072.59%384,135
Oct 3, 2025495.10501.08490.30490.39490.39-0.93%407,869
Oct 2, 2025491.50496.30487.52495.01495.010.99%387,608
Oct 1, 2025480.47490.90477.79490.17490.171.45%588,758
Sep 30, 2025482.09488.30479.78483.15483.15-0.14%432,534
Sep 29, 2025482.00486.21481.53483.82483.820.70%531,944
Sep 26, 2025478.12483.87477.39480.45480.45-0.02%486,868
Sep 25, 2025474.03484.55469.00480.54480.541.13%720,230
Sep 24, 2025481.88486.34473.90475.19475.19-1.35%659,014
Sep 23, 2025487.94491.35479.61481.69481.69-1.92%636,785
Sep 22, 2025486.58493.85485.64491.10491.100.09%438,049
Sep 19, 2025488.51492.81484.75490.64490.640.97%1,100,961
Sep 18, 2025480.93488.63480.93485.95485.951.21%547,883
Sep 17, 2025478.02482.76474.23480.15480.150.88%945,832
Sep 16, 2025472.70478.15470.67475.94475.94-1,428,972
Sep 15, 2025468.76478.75467.64475.95475.952.07%1,448,376
Sep 12, 2025468.07474.61465.96466.30466.30-1.04%639,051
Sep 11, 2025470.71476.76469.28471.19471.190.50%626,949
Sep 10, 2025470.70480.59464.94468.85468.85-0.14%777,255
Sep 9, 2025468.50471.20465.60469.49469.490.15%428,399
Sep 8, 2025462.81470.19462.81468.80468.801.30%618,146
Sep 5, 2025461.56466.66457.54462.77462.771.02%666,774
Sep 4, 2025455.00462.47449.56458.10458.100.56%970,105
Sep 3, 2025449.43457.00448.37455.55455.550.53%625,041
Sep 2, 2025445.67454.98442.96453.17453.17-0.02%763,463
Aug 29, 2025452.72457.07451.52453.26453.260.02%705,937
Aug 28, 2025445.42454.68445.42453.17453.171.54%1,400,161
Aug 27, 2025440.73446.95438.67446.28446.281.88%881,314
Aug 26, 2025439.47443.97437.54438.04438.04-0.20%786,793
Aug 25, 2025441.24442.00432.84438.91438.91-0.53%605,811
Aug 22, 2025433.50443.53433.06441.24441.241.41%704,793
Aug 21, 2025436.65436.65427.63435.12435.12-0.81%965,193
Aug 20, 2025430.25444.61429.84438.68438.681.66%1,228,072
Aug 19, 2025446.32448.79429.21431.50431.502.47%3,147,790