CyberArk Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	425.86	433.41	422.23	430.83	430.83	0.39%	788,266
Jan 29, 2026	440.32	442.36	418.93	429.15	429.15	-3.70%	1,935,602
Jan 28, 2026	447.94	452.40	444.84	445.66	445.66	0.03%	386,805
Jan 27, 2026	452.10	458.00	442.84	445.54	445.54	-0.21%	1,144,996
Jan 26, 2026	437.49	449.96	437.49	446.46	446.46	1.88%	510,037
Jan 23, 2026	443.42	449.20	437.39	438.22	438.22	-1.02%	567,578
Jan 22, 2026	441.86	444.43	439.40	442.75	442.75	0.55%	322,939
Jan 21, 2026	445.30	448.27	434.64	440.32	440.32	-1.45%	510,498
Jan 20, 2026	446.12	455.51	442.67	446.80	446.80	-1.51%	397,363
Jan 16, 2026	454.30	457.62	447.42	453.65	453.65	-	820,147
Jan 15, 2026	461.83	468.09	451.19	453.65	453.65	-1.75%	485,992
Jan 14, 2026	458.35	465.09	454.64	461.71	461.71	0.22%	517,423
Jan 13, 2026	454.62	465.89	454.62	460.68	460.68	0.84%	323,449
Jan 12, 2026	452.46	458.62	452.46	456.85	456.85	0.03%	217,878
Jan 9, 2026	463.93	463.93	453.11	456.73	456.73	-0.91%	285,432
Jan 8, 2026	466.92	466.92	456.68	460.93	460.93	-1.47%	820,881
Jan 7, 2026	452.57	472.46	452.57	467.82	467.82	3.98%	359,875
Jan 6, 2026	441.36	450.22	440.65	449.93	449.93	1.92%	311,587
Jan 5, 2026	439.28	449.91	438.51	441.46	441.46	1.41%	626,185
Jan 2, 2026	446.97	447.76	430.48	435.32	435.32	-2.41%	641,086
Dec 31, 2025	451.50	451.93	445.94	446.06	446.06	-1.17%	187,044
Dec 30, 2025	450.84	453.73	449.53	451.32	451.32	0.03%	242,934
Dec 29, 2025	452.92	455.68	449.76	451.19	451.19	-0.76%	234,608
Dec 26, 2025	451.38	454.87	450.72	454.65	454.65	0.62%	215,404
Dec 24, 2025	452.66	453.13	446.78	451.86	451.86	-0.48%	167,601
Dec 23, 2025	455.87	457.20	452.03	454.05	454.05	-0.75%	480,814
Dec 22, 2025	452.10	459.16	451.39	457.47	457.47	1.25%	291,165
Dec 19, 2025	453.35	456.30	449.42	451.81	451.81	0.74%	3,173,416
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%	938,933
Dec 16, 2025	445.66	454.32	443.03	451.63	451.63	0.62%	631,296
Dec 15, 2025	458.85	461.19	448.39	448.85	448.85	-3.03%	782,943
Dec 12, 2025	460.74	467.03	455.80	462.86	462.86	0.66%	964,161
Dec 11, 2025	460.73	464.50	455.76	459.81	459.81	-1.21%	631,994
Dec 10, 2025	467.05	469.33	463.53	465.45	465.45	-0.87%	386,372
Dec 9, 2025	467.78	473.25	467.73	469.53	469.53	-0.22%	255,675
Dec 8, 2025	480.12	480.66	466.80	470.57	470.57	-1.70%	330,943
Dec 5, 2025	473.21	480.23	469.85	478.70	478.70	1.59%	473,830
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