Skip to main content
CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
335.66
+2.51 (0.75%)
Jan 2, 2025, 4:00 PM EST - Market closed

CyberArk Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2025335.61348.02335.24335.66335.660.75%757,791
Dec 31, 2024320.79336.84315.26333.15333.154.24%931,781
Dec 30, 2024315.97321.00311.00319.60319.60-0.38%289,607
Dec 27, 2024320.00321.39312.92320.82320.82-0.51%271,794
Dec 26, 2024320.51322.81317.11322.46322.460.58%229,688
Dec 24, 2024319.00320.87316.99320.61320.610.65%145,485
Dec 23, 2024319.00319.15313.60318.55318.55-0.19%313,477
Dec 20, 2024311.64320.44310.00319.15319.151.26%517,578
Dec 19, 2024308.69317.00305.88315.18315.183.31%683,832
Dec 18, 2024318.69319.00303.82305.08305.08-4.01%418,199
Dec 17, 2024317.53320.20313.34317.82317.82-0.42%343,089
Dec 16, 2024315.05322.86313.62319.16319.161.85%436,837
Dec 13, 2024323.29326.50313.02313.36313.36-2.54%385,814
Dec 12, 2024320.85324.88318.34321.54321.54-0.76%298,169
Dec 11, 2024316.90324.61314.41324.00324.003.80%543,751
Dec 10, 2024317.55322.14308.69312.13312.13-2.46%622,239
Dec 9, 2024324.55327.80316.54320.00320.00-1.00%495,201
Dec 6, 2024322.00327.00318.48323.22323.22-1.33%834,319
Dec 5, 2024327.40333.32327.40327.57327.57-0.65%198,310
Dec 4, 2024322.40331.73322.40329.71329.712.07%327,324
Dec 3, 2024316.58324.98315.30323.02323.021.23%399,404
Dec 2, 2024321.26324.25318.75319.11319.11-1.36%311,234
Nov 29, 2024318.78323.51316.94323.51323.511.48%206,705
Nov 27, 2024326.13326.29316.61318.78318.78-2.81%426,481
Nov 26, 2024325.50328.01322.55328.01328.011.12%246,235
Nov 25, 2024322.92324.71320.00324.37324.371.45%455,836
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