CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
522.02
+2.21 (0.43%)
At close: Oct 28, 2025, 4:00 PM EDT
518.99
-3.03 (-0.58%)
After-hours: Oct 28, 2025, 7:54 PM EDT
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 523.00 | 526.19 | 518.85 | 522.02 | 522.02 | 0.43% | 719,834 |
| 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 |
| Oct 23, 2025 | 501.96 | 510.31 | 501.81 | 507.04 | 507.04 | 1.17% | 598,892 |
| Oct 22, 2025 | 505.74 | 507.07 | 498.24 | 501.20 | 501.20 | -0.96% | 544,106 |
| Oct 21, 2025 | 499.10 | 507.21 | 498.84 | 506.08 | 506.08 | 1.12% | 334,250 |
| Oct 20, 2025 | 493.97 | 502.04 | 493.97 | 500.49 | 500.49 | 1.94% | 299,136 |
| Oct 17, 2025 | 482.12 | 493.66 | 482.12 | 490.95 | 490.95 | 0.94% | 471,807 |
| Oct 16, 2025 | 491.01 | 496.38 | 485.01 | 486.39 | 486.39 | -0.52% | 286,814 |
| Oct 15, 2025 | 491.30 | 497.41 | 481.96 | 488.91 | 488.91 | -0.49% | 651,562 |
| Oct 14, 2025 | 493.99 | 497.20 | 489.77 | 491.30 | 491.30 | -2.52% | 409,138 |
| Oct 13, 2025 | 499.26 | 506.43 | 499.26 | 504.02 | 504.02 | 2.13% | 531,009 |
| Oct 10, 2025 | 508.76 | 512.39 | 492.73 | 493.52 | 493.52 | -2.86% | 853,136 |
| Oct 9, 2025 | 512.04 | 513.48 | 506.06 | 508.07 | 508.07 | -1.17% | 1,357,875 |
| Oct 8, 2025 | 502.90 | 514.29 | 502.90 | 514.06 | 514.06 | 2.97% | 323,174 |
| Oct 7, 2025 | 503.25 | 504.86 | 493.85 | 499.23 | 499.23 | -0.76% | 418,836 |
| Oct 6, 2025 | 494.10 | 505.18 | 494.10 | 503.07 | 503.07 | 2.59% | 384,135 |
| Oct 3, 2025 | 495.10 | 501.08 | 490.30 | 490.39 | 490.39 | -0.93% | 407,869 |
| Oct 2, 2025 | 491.50 | 496.30 | 487.52 | 495.01 | 495.01 | 0.99% | 387,608 |
| Oct 1, 2025 | 480.47 | 490.90 | 477.79 | 490.17 | 490.17 | 1.45% | 588,758 |
| Sep 30, 2025 | 482.09 | 488.30 | 479.78 | 483.15 | 483.15 | -0.14% | 432,534 |
| Sep 29, 2025 | 482.00 | 486.21 | 481.53 | 483.82 | 483.82 | 0.70% | 531,944 |
| Sep 26, 2025 | 478.12 | 483.87 | 477.39 | 480.45 | 480.45 | -0.02% | 486,868 |
| Sep 25, 2025 | 474.03 | 484.55 | 469.00 | 480.54 | 480.54 | 1.13% | 720,230 |
| Sep 24, 2025 | 481.88 | 486.34 | 473.90 | 475.19 | 475.19 | -1.35% | 659,014 |
| Sep 23, 2025 | 487.94 | 491.35 | 479.61 | 481.69 | 481.69 | -1.92% | 636,785 |
| Sep 22, 2025 | 486.58 | 493.85 | 485.64 | 491.10 | 491.10 | 0.09% | 438,049 |
| Sep 19, 2025 | 488.51 | 492.81 | 484.75 | 490.64 | 490.64 | 0.97% | 1,100,961 |
| Sep 18, 2025 | 480.93 | 488.63 | 480.93 | 485.95 | 485.95 | 1.21% | 547,883 |
| Sep 17, 2025 | 478.02 | 482.76 | 474.23 | 480.15 | 480.15 | 0.88% | 945,832 |
| Sep 16, 2025 | 472.70 | 478.15 | 470.67 | 475.94 | 475.94 | - | 1,428,972 |
| Sep 15, 2025 | 468.76 | 478.75 | 467.64 | 475.95 | 475.95 | 2.07% | 1,448,376 |
| Sep 12, 2025 | 468.07 | 474.61 | 465.96 | 466.30 | 466.30 | -1.04% | 639,051 |
| Sep 11, 2025 | 470.71 | 476.76 | 469.28 | 471.19 | 471.19 | 0.50% | 626,949 |
| Sep 10, 2025 | 470.70 | 480.59 | 464.94 | 468.85 | 468.85 | -0.14% | 777,255 |
| Sep 9, 2025 | 468.50 | 471.20 | 465.60 | 469.49 | 469.49 | 0.15% | 428,399 |
| Sep 8, 2025 | 462.81 | 470.19 | 462.81 | 468.80 | 468.80 | 1.30% | 618,146 |
| Sep 5, 2025 | 461.56 | 466.66 | 457.54 | 462.77 | 462.77 | 1.02% | 666,774 |
| Sep 4, 2025 | 455.00 | 462.47 | 449.56 | 458.10 | 458.10 | 0.56% | 970,105 |
| Sep 3, 2025 | 449.43 | 457.00 | 448.37 | 455.55 | 455.55 | 0.53% | 625,041 |
| Sep 2, 2025 | 445.67 | 454.98 | 442.96 | 453.17 | 453.17 | -0.02% | 763,463 |
| Aug 29, 2025 | 452.72 | 457.07 | 451.52 | 453.26 | 453.26 | 0.02% | 705,937 |
| Aug 28, 2025 | 445.42 | 454.68 | 445.42 | 453.17 | 453.17 | 1.54% | 1,400,161 |
| Aug 27, 2025 | 440.73 | 446.95 | 438.67 | 446.28 | 446.28 | 1.88% | 881,314 |
| Aug 26, 2025 | 439.47 | 443.97 | 437.54 | 438.04 | 438.04 | -0.20% | 786,793 |
| Aug 25, 2025 | 441.24 | 442.00 | 432.84 | 438.91 | 438.91 | -0.53% | 605,811 |
| Aug 22, 2025 | 433.50 | 443.53 | 433.06 | 441.24 | 441.24 | 1.41% | 704,793 |
| Aug 21, 2025 | 436.65 | 436.65 | 427.63 | 435.12 | 435.12 | -0.81% | 965,193 |
| Aug 20, 2025 | 430.25 | 444.61 | 429.84 | 438.68 | 438.68 | 1.66% | 1,228,072 |
| Aug 19, 2025 | 446.32 | 448.79 | 429.21 | 431.50 | 431.50 | 2.47% | 3,147,790 |