CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
403.56
+4.12 (1.03%)
Jun 26, 2025, 4:00 PM - Market closed
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 383.84 | 383.84 | 371.99 | 378.95 | 378.95 | -0.59% | 492,193 |
| May 28, 2025 | 380.00 | 385.26 | 375.00 | 381.20 | 381.20 | -0.42% | 670,174 |
| May 27, 2025 | 383.08 | 387.18 | 379.54 | 382.81 | 382.81 | 0.40% | 834,763 |
| May 23, 2025 | 369.04 | 382.63 | 369.04 | 381.29 | 381.29 | 2.00% | 915,406 |
| May 22, 2025 | 355.34 | 375.93 | 355.05 | 373.81 | 373.81 | 5.58% | 1,252,533 |
| May 21, 2025 | 351.65 | 361.15 | 350.24 | 354.07 | 354.07 | -0.33% | 935,030 |
| May 20, 2025 | 351.34 | 356.78 | 348.52 | 355.26 | 355.26 | 1.71% | 746,544 |
| May 19, 2025 | 348.51 | 352.66 | 347.93 | 349.29 | 349.29 | -1.61% | 576,547 |
| May 16, 2025 | 352.39 | 358.94 | 352.26 | 355.00 | 355.00 | -0.01% | 668,016 |
| May 15, 2025 | 353.92 | 355.72 | 347.12 | 355.05 | 355.05 | 0.08% | 862,012 |
| May 14, 2025 | 363.53 | 372.00 | 350.47 | 354.76 | 354.76 | -1.81% | 1,148,266 |
| May 13, 2025 | 356.65 | 375.75 | 350.30 | 361.29 | 361.29 | -1.73% | 1,811,522 |
| May 12, 2025 | 371.00 | 371.89 | 360.00 | 367.66 | 367.66 | 2.27% | 1,111,909 |
| May 9, 2025 | 364.46 | 365.75 | 354.00 | 359.51 | 359.51 | -1.36% | 661,469 |
| May 8, 2025 | 363.00 | 367.10 | 358.24 | 364.46 | 364.46 | 1.04% | 349,438 |
| May 7, 2025 | 364.04 | 366.47 | 358.36 | 360.70 | 360.70 | -0.38% | 389,928 |
| May 6, 2025 | 357.30 | 369.30 | 355.00 | 362.08 | 362.08 | -0.70% | 587,264 |
| May 5, 2025 | 356.54 | 367.82 | 355.98 | 364.63 | 364.63 | 2.06% | 606,414 |
| May 2, 2025 | 358.00 | 361.41 | 356.14 | 357.28 | 357.28 | 1.47% | 340,201 |
| May 1, 2025 | 356.95 | 360.00 | 351.16 | 352.10 | 352.10 | -0.02% | 254,146 |
| Apr 30, 2025 | 344.69 | 352.43 | 341.37 | 352.16 | 352.16 | -0.14% | 306,185 |
| Apr 29, 2025 | 348.79 | 354.66 | 345.88 | 352.67 | 352.67 | 1.60% | 442,123 |
| Apr 28, 2025 | 349.82 | 351.30 | 340.24 | 347.10 | 347.10 | -0.63% | 540,541 |
| Apr 25, 2025 | 348.03 | 352.11 | 344.75 | 349.29 | 349.29 | 1.18% | 347,611 |
| Apr 24, 2025 | 332.76 | 350.13 | 332.76 | 345.23 | 345.23 | 3.49% | 627,732 |
| Apr 23, 2025 | 335.88 | 341.00 | 330.58 | 333.58 | 333.58 | 3.70% | 653,488 |
| Apr 22, 2025 | 317.00 | 325.26 | 311.45 | 321.69 | 321.69 | 2.81% | 446,270 |
| Apr 21, 2025 | 323.66 | 323.95 | 308.11 | 312.90 | 312.90 | -3.97% | 436,717 |
| Apr 17, 2025 | 338.04 | 340.00 | 324.05 | 325.84 | 325.84 | -1.65% | 646,229 |
| Apr 16, 2025 | 332.42 | 339.19 | 326.58 | 331.30 | 331.30 | -0.91% | 685,056 |
| Apr 15, 2025 | 342.22 | 345.63 | 331.70 | 334.33 | 334.33 | -2.63% | 1,091,344 |