CyberArk Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	441.36	450.22	440.65	449.93	449.93	1.92%	311,530
Jan 5, 2026	439.28	449.91	438.51	441.46	441.46	1.41%	625,632
Jan 2, 2026	446.97	447.76	430.48	435.32	435.32	-2.41%	641,035
Dec 31, 2025	451.50	451.93	445.94	446.06	446.06	-1.17%	187,035
Dec 30, 2025	450.84	453.73	449.53	451.32	451.32	0.03%	242,908
Dec 29, 2025	452.92	455.68	449.76	451.19	451.19	-0.76%	234,472
Dec 26, 2025	451.38	454.87	450.72	454.65	454.65	0.62%	214,926
Dec 24, 2025	452.66	453.13	446.78	451.86	451.86	-0.48%	167,596
Dec 23, 2025	455.87	457.20	452.03	454.05	454.05	-0.75%	480,805
Dec 22, 2025	452.10	459.16	451.39	457.47	457.47	1.25%	291,156
Dec 19, 2025	453.35	456.30	449.42	451.81	451.81	0.74%	2,942,976
Dec 18, 2025	447.53	450.46	442.65	448.51	448.51	1.22%	1,109,414
Dec 17, 2025	448.55	454.14	442.69	443.11	443.11	-1.89%	938,896
Dec 16, 2025	445.66	454.32	443.03	451.63	451.63	0.62%	630,870
Dec 15, 2025	458.85	461.19	448.39	448.85	448.85	-3.03%	782,774
Dec 12, 2025	460.74	467.03	455.80	462.86	462.86	0.66%	733,759
Dec 11, 2025	460.73	464.50	455.76	459.81	459.81	-1.21%	631,740
Dec 10, 2025	467.05	469.33	463.53	465.45	465.45	-0.87%	386,352
Dec 9, 2025	467.78	473.25	467.73	469.53	469.53	-0.22%	255,639
Dec 8, 2025	480.12	480.66	466.80	470.57	470.57	-1.70%	316,604
Dec 5, 2025	473.21	480.23	469.85	478.70	478.70	1.59%	473,804
Dec 4, 2025	467.67	471.30	464.20	471.21	471.21	1.01%	594,701
Dec 3, 2025	453.49	467.00	451.84	466.48	466.48	1.92%	603,652
Dec 2, 2025	454.79	462.91	454.18	457.71	457.71	1.01%	581,031
Dec 1, 2025	455.59	457.99	448.42	453.12	453.12	-1.19%	700,267
Nov 28, 2025	451.02	460.41	451.02	458.59	458.59	2.92%	557,047
Nov 26, 2025	450.04	450.04	442.75	445.60	445.60	-0.41%	580,690
Nov 25, 2025	441.08	448.56	436.71	447.45	447.45	1.03%	226,317
Nov 24, 2025	443.94	447.62	438.67	442.91	442.91	0.65%	877,713
Nov 21, 2025	444.01	448.01	432.86	440.07	440.07	-1.12%	334,883
Nov 20, 2025	474.66	476.70	440.58	445.05	445.05	-6.44%	1,004,629
Nov 19, 2025	478.81	481.68	474.60	475.67	475.67	-0.65%	365,464
Nov 18, 2025	479.31	484.38	475.95	478.76	478.76	-0.78%	292,871
Nov 17, 2025	486.23	492.18	480.87	482.50	482.50	-1.11%	311,643
Nov 14, 2025	479.79	492.70	473.27	487.93	487.93	0.13%	446,892
Nov 13, 2025	499.43	502.80	484.30	487.29	487.29	-2.43%	387,244
Nov 12, 2025	514.86	520.47	498.53	499.43	499.43	-3.41%	314,622
Nov 11, 2025	511.40	517.85	511.40	517.05	517.05	0.90%	262,677
Nov 10, 2025	506.76	513.71	505.05	512.46	512.46	1.70%	394,233
Nov 7, 2025	494.04	504.78	494.04	503.87	503.87	0.29%	286,937
Nov 6, 2025	497.10	506.69	493.67	502.40	502.40	-0.67%	323,751
Nov 5, 2025	507.98	510.18	503.64	505.81	505.81	-0.43%	468,349
Nov 4, 2025	510.24	515.59	503.90	507.98	507.98	-2.12%	330,170
Nov 3, 2025	518.00	521.01	511.27	518.96	518.96	-0.35%	561,998
Oct 31, 2025	518.76	522.64	513.97	520.78	520.78	0.83%	473,001
Oct 30, 2025	511.46	522.87	511.46	516.47	516.47	0.58%	489,536
Oct 29, 2025	517.07	518.38	510.99	513.47	513.47	-1.64%	600,942
Oct 28, 2025	523.00	526.19	518.85	522.02	522.02	0.43%	894,739
Oct 27, 2025	517.90	520.35	514.53	519.81	519.81	1.54%	459,797
Oct 24, 2025	510.30	514.15	508.64	511.93	511.93	0.96%	437,524