CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
345.23
+11.65 (3.49%)
At close: Apr 24, 2025, 4:00 PM
345.00
-0.23 (-0.07%)
Pre-market: Apr 25, 2025, 6:33 AM EDT
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 332.76 | 350.13 | 332.76 | 345.23 | 345.23 | 3.49% | 626,911 |
| 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 |
| Apr 14, 2025 | 356.38 | 359.54 | 336.17 | 343.35 | 343.35 | -1.74% | 838,289 |
| Apr 11, 2025 | 340.86 | 350.42 | 335.61 | 349.44 | 349.44 | 2.11% | 769,659 |
| Apr 10, 2025 | 339.68 | 346.99 | 332.67 | 342.22 | 342.22 | -2.28% | 998,724 |
| Apr 9, 2025 | 315.00 | 351.99 | 306.00 | 350.19 | 350.19 | 11.07% | 1,316,111 |
| Apr 8, 2025 | 320.50 | 330.31 | 310.43 | 315.29 | 315.29 | 3.04% | 1,522,514 |
| Apr 7, 2025 | 292.46 | 324.78 | 288.63 | 305.98 | 305.98 | -0.16% | 832,816 |
| Apr 4, 2025 | 310.82 | 321.22 | 304.20 | 306.46 | 306.46 | -6.56% | 914,453 |
| Apr 3, 2025 | 325.49 | 336.00 | 322.05 | 327.96 | 327.96 | -5.13% | 676,603 |
| Apr 2, 2025 | 333.50 | 348.31 | 332.00 | 345.69 | 345.69 | -0.74% | 1,070,584 |
| Apr 1, 2025 | 338.19 | 348.50 | 334.61 | 348.26 | 348.26 | 3.04% | 628,224 |
| Mar 31, 2025 | 320.48 | 338.29 | 318.84 | 338.00 | 338.00 | 0.67% | 755,815 |
| Mar 28, 2025 | 339.88 | 341.27 | 330.05 | 335.74 | 335.74 | -1.60% | 358,317 |
| 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 |