CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
403.66
+3.89 (0.97%)
Aug 11, 2025, 2:03 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 398.59 | 408.35 | 397.99 | 406.12 | - | 1.59% | 806,247 |
| 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 |
| Jul 29, 2025 | 385.40 | 452.00 | 377.50 | 434.48 | 434.48 | 13.47% | 5,126,625 |
| Jul 28, 2025 | 381.00 | 385.89 | 376.00 | 382.91 | 382.91 | 1.11% | 540,302 |
| Jul 25, 2025 | 376.12 | 380.04 | 375.56 | 378.72 | 378.72 | 0.90% | 287,716 |
| Jul 24, 2025 | 378.44 | 383.67 | 372.68 | 375.34 | 375.34 | -0.22% | 461,173 |
| Jul 23, 2025 | 380.75 | 381.19 | 372.90 | 376.15 | 376.15 | -1.42% | 538,216 |
| Jul 22, 2025 | 386.63 | 388.28 | 378.44 | 381.56 | 381.56 | -1.16% | 353,538 |
| Jul 21, 2025 | 385.70 | 390.04 | 383.69 | 386.05 | 386.05 | 0.12% | 676,974 |
| Jul 18, 2025 | 383.48 | 390.18 | 381.54 | 385.58 | 385.58 | 0.55% | 584,775 |
| Jul 17, 2025 | 377.68 | 388.80 | 376.00 | 383.48 | 383.48 | 1.46% | 449,057 |
| Jul 16, 2025 | 379.75 | 382.88 | 375.47 | 377.97 | 377.97 | 0.84% | 630,424 |
| Jul 15, 2025 | 380.50 | 380.56 | 373.08 | 374.81 | 374.81 | -0.59% | 468,456 |
| Jul 14, 2025 | 375.55 | 381.39 | 373.47 | 377.03 | 377.03 | 0.59% | 855,212 |
| Jul 11, 2025 | 379.07 | 383.00 | 370.16 | 374.80 | 374.80 | -0.42% | 1,185,003 |
| Jul 10, 2025 | 405.51 | 407.28 | 373.29 | 376.39 | 376.39 | -7.14% | 2,093,914 |
| Jul 9, 2025 | 398.56 | 408.24 | 395.18 | 405.31 | 405.31 | 2.56% | 764,887 |
| Jul 8, 2025 | 404.39 | 405.71 | 388.00 | 395.18 | 395.18 | -1.56% | 553,876 |
| Jul 7, 2025 | 401.10 | 408.74 | 397.63 | 401.46 | 401.46 | 0.68% | 722,154 |
| Jul 3, 2025 | 389.69 | 399.10 | 389.10 | 398.76 | 398.76 | 2.79% | 503,268 |
| Jul 2, 2025 | 389.25 | 394.30 | 384.26 | 387.92 | 387.92 | -0.97% | 427,884 |
| Jul 1, 2025 | 406.25 | 409.35 | 380.00 | 391.73 | 391.73 | -3.72% | 745,691 |
| Jun 30, 2025 | 400.30 | 407.72 | 396.76 | 406.88 | 406.88 | 2.26% | 783,312 |
| Jun 27, 2025 | 403.87 | 404.26 | 396.33 | 397.89 | 397.89 | -1.40% | 410,816 |
| Jun 26, 2025 | 400.78 | 406.75 | 394.79 | 403.56 | 403.56 | 1.03% | 483,241 |
| Jun 25, 2025 | 399.50 | 407.00 | 398.00 | 399.44 | 399.44 | 0.58% | 586,381 |
| Jun 24, 2025 | 402.39 | 411.00 | 392.17 | 397.13 | 397.13 | 0.02% | 1,064,585 |
| Jun 23, 2025 | 382.19 | 398.05 | 376.99 | 397.06 | 397.06 | 3.66% | 873,966 |
| Jun 20, 2025 | 391.91 | 393.34 | 382.34 | 383.05 | 383.05 | -1.40% | 1,531,222 |
| Jun 18, 2025 | 390.71 | 397.98 | 381.85 | 388.47 | 388.47 | -0.50% | 461,633 |
| Jun 17, 2025 | 389.34 | 392.66 | 386.78 | 390.41 | 390.41 | 0.27% | 406,042 |
| Jun 16, 2025 | 388.50 | 401.00 | 388.50 | 389.34 | 389.34 | 0.69% | 548,342 |
| Jun 13, 2025 | 387.74 | 392.00 | 384.28 | 386.69 | 386.69 | -1.38% | 385,871 |
| Jun 12, 2025 | 397.22 | 400.80 | 391.45 | 392.12 | 392.12 | -0.88% | 452,108 |
| Jun 11, 2025 | 397.32 | 401.80 | 392.77 | 395.59 | 395.59 | -0.12% | 482,442 |
| Jun 10, 2025 | 399.40 | 401.90 | 390.90 | 396.07 | 396.07 | -0.47% | 522,386 |
| Jun 9, 2025 | 406.00 | 406.50 | 393.28 | 397.94 | 397.94 | -1.44% | 748,075 |
| Jun 6, 2025 | 392.90 | 405.61 | 391.98 | 403.76 | 403.76 | 2.95% | 1,530,762 |
| Jun 5, 2025 | 388.47 | 397.84 | 387.64 | 392.18 | 392.18 | -0.93% | 795,380 |
| Jun 4, 2025 | 395.29 | 403.88 | 394.07 | 395.85 | 395.85 | 0.45% | 486,615 |
| Jun 3, 2025 | 394.00 | 399.06 | 390.00 | 394.07 | 394.07 | 0.06% | 466,997 |
| Jun 2, 2025 | 381.89 | 394.85 | 381.57 | 393.83 | 393.83 | 2.89% | 625,993 |
| May 30, 2025 | 378.90 | 383.54 | 372.74 | 382.78 | 382.78 | 1.01% | 697,504 |