CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
403.76
+11.58 (2.95%)
At close: Jun 6, 2025, 4:00 PM
403.96
+0.20 (0.05%)
After-hours: Jun 6, 2025, 7:44 PM EDT
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 392.90 | 405.61 | 391.98 | 403.76 | 403.76 | 2.95% | 1,514,748 |
| 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 |
| 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 |