CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
335.74
-5.47 (-1.60%)
At close: Mar 28, 2025, 4:00 PM
333.01
-2.73 (-0.81%)
After-hours: Mar 28, 2025, 7:46 PM EDT
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 339.88 | 341.27 | 330.05 | 335.74 | 335.74 | -1.60% | 353,117 |
| Mar 27, 2025 | 345.33 | 346.20 | 333.26 | 341.21 | 341.21 | -2.07% | 264,624 |
| Mar 26, 2025 | 358.67 | 359.24 | 345.07 | 348.42 | 348.42 | -2.75% | 306,645 |
| Mar 25, 2025 | 349.59 | 358.79 | 349.14 | 358.28 | 358.28 | 2.07% | 413,056 |
| Mar 24, 2025 | 358.61 | 361.78 | 348.49 | 351.00 | 351.00 | -0.22% | 643,123 |
| Mar 21, 2025 | 346.23 | 352.75 | 342.70 | 351.76 | 351.76 | 1.44% | 440,596 |
| Mar 20, 2025 | 347.16 | 351.84 | 343.01 | 346.76 | 346.76 | -0.46% | 325,526 |
| Mar 19, 2025 | 348.69 | 353.09 | 340.95 | 348.35 | 348.35 | 1.01% | 421,359 |
| Mar 18, 2025 | 347.57 | 349.65 | 340.42 | 344.87 | 344.87 | -0.45% | 378,130 |
| Mar 17, 2025 | 335.94 | 348.63 | 334.70 | 346.44 | 346.44 | 2.05% | 568,029 |
| Mar 14, 2025 | 326.56 | 339.65 | 326.56 | 339.47 | 339.47 | 5.38% | 564,231 |
| Mar 13, 2025 | 332.99 | 334.36 | 320.12 | 322.14 | 322.14 | -4.83% | 567,291 |
| Mar 12, 2025 | 338.02 | 348.12 | 334.81 | 338.49 | 338.49 | 2.28% | 765,091 |
| Mar 11, 2025 | 310.20 | 334.56 | 307.75 | 330.95 | 330.95 | 5.80% | 1,106,700 |
| Mar 10, 2025 | 325.62 | 330.28 | 307.30 | 312.80 | 312.80 | -6.75% | 907,397 |
| Mar 7, 2025 | 339.11 | 344.99 | 323.00 | 335.45 | 335.45 | -0.66% | 841,694 |
| Mar 6, 2025 | 354.42 | 362.74 | 337.65 | 337.69 | 337.69 | -6.71% | 767,319 |
| Mar 5, 2025 | 348.08 | 363.66 | 348.08 | 361.97 | 361.97 | 2.18% | 729,805 |
| Mar 4, 2025 | 346.82 | 360.00 | 341.85 | 354.26 | 354.26 | 0.20% | 821,459 |
| Mar 3, 2025 | 367.97 | 368.50 | 351.77 | 353.56 | 353.56 | -2.83% | 462,498 |
| Feb 28, 2025 | 351.90 | 364.27 | 348.95 | 363.85 | 363.85 | 3.35% | 999,137 |
| Feb 27, 2025 | 368.91 | 369.59 | 351.47 | 352.05 | 352.05 | -3.33% | 745,163 |
| Feb 26, 2025 | 368.85 | 373.91 | 362.99 | 364.18 | 364.18 | -1.62% | 683,131 |
| Feb 25, 2025 | 365.71 | 373.60 | 359.06 | 370.18 | 370.18 | -1.21% | 849,232 |
| Feb 24, 2025 | 386.10 | 387.82 | 368.07 | 374.73 | 374.73 | -2.23% | 705,368 |
| Feb 21, 2025 | 402.00 | 402.00 | 381.45 | 383.29 | 383.29 | -4.41% | 672,432 |
| Feb 20, 2025 | 406.27 | 406.27 | 385.00 | 400.97 | 400.97 | -2.00% | 760,179 |
| Feb 19, 2025 | 410.38 | 411.00 | 398.72 | 409.17 | 409.17 | -0.14% | 601,460 |
| Feb 18, 2025 | 421.00 | 421.00 | 405.82 | 409.76 | 409.76 | -0.86% | 840,665 |
| Feb 14, 2025 | 415.00 | 419.49 | 403.02 | 413.31 | 413.31 | -0.24% | 1,005,950 |
| Feb 13, 2025 | 408.89 | 418.49 | 391.00 | 414.31 | 414.31 | 8.78% | 1,561,370 |
| Feb 12, 2025 | 378.49 | 387.17 | 372.02 | 380.86 | 380.86 | -0.25% | 1,334,965 |
| Feb 11, 2025 | 389.95 | 393.71 | 380.70 | 381.81 | 381.81 | -2.09% | 774,676 |
| Feb 10, 2025 | 388.62 | 394.31 | 384.11 | 389.97 | 389.97 | 1.48% | 640,833 |
| Feb 7, 2025 | 390.08 | 391.45 | 382.64 | 384.29 | 384.29 | 0.39% | 368,587 |
| Feb 6, 2025 | 380.15 | 383.17 | 378.45 | 382.81 | 382.81 | 0.65% | 411,132 |
| Feb 5, 2025 | 376.47 | 382.19 | 373.68 | 380.34 | 380.34 | 1.10% | 433,207 |
| Feb 4, 2025 | 373.58 | 378.78 | 370.18 | 376.21 | 376.21 | 1.13% | 784,747 |
| Feb 3, 2025 | 365.70 | 372.42 | 360.60 | 372.00 | 372.00 | 0.27% | 284,139 |
| Jan 31, 2025 | 373.56 | 378.62 | 368.97 | 370.98 | 370.98 | -0.17% | 341,974 |
| Jan 30, 2025 | 373.07 | 377.22 | 370.02 | 371.63 | 371.63 | 0.84% | 401,710 |
| Jan 29, 2025 | 375.00 | 376.61 | 366.03 | 368.52 | 368.52 | -1.86% | 354,740 |
| Jan 28, 2025 | 365.19 | 375.86 | 357.80 | 375.50 | 375.50 | 4.46% | 507,990 |
| Jan 27, 2025 | 354.38 | 363.45 | 350.29 | 359.46 | 359.46 | -0.07% | 383,804 |
| Jan 24, 2025 | 361.33 | 366.48 | 357.54 | 359.72 | 359.72 | 0.22% | 367,193 |
| Jan 23, 2025 | 358.13 | 360.46 | 353.01 | 358.93 | 358.93 | 0.08% | 348,426 |
| Jan 22, 2025 | 364.18 | 364.18 | 354.07 | 358.63 | 358.63 | 0.86% | 523,898 |
| Jan 21, 2025 | 353.53 | 355.64 | 347.25 | 355.58 | 355.58 | 0.95% | 501,759 |
| Jan 17, 2025 | 361.83 | 363.00 | 351.91 | 352.22 | 352.22 | -0.93% | 534,579 |
| Jan 16, 2025 | 349.51 | 357.56 | 348.50 | 355.51 | 355.51 | 2.34% | 619,948 |