CyberArk Software Ltd. (FRA:CYB)
Germany
· Delayed Price · Currency is EUR 402.50
+0.60 (0.15%)
Last updated: Dec 5, 2025, 8:10 AM CET
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 399.10 | 401.90 | 399.10 | 401.90 | 401.90 | 2.79% | 10 |
| Dec 3, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.23% | - |
| Dec 2, 2025 | 387.10 | 391.90 | 386.00 | 391.90 | 391.90 | 0.46% | 374 |
| Dec 1, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 1.91% | - |
| Nov 28, 2025 | 382.60 | 382.80 | 382.60 | 382.80 | 382.80 | 0.66% | 3 |
| Nov 27, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | -1.98% | - |
| Nov 26, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.84% | 13 |
| Nov 25, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.52% | - |
| Nov 24, 2025 | 377.40 | 383.00 | 377.40 | 383.00 | 383.00 | 1.70% | 12 |
| Nov 21, 2025 | 383.10 | 383.10 | 376.60 | 376.60 | 376.60 | -7.45% | 20 |
| Nov 20, 2025 | 410.10 | 410.10 | 406.90 | 406.90 | 406.90 | -0.85% | 20 |
| Nov 19, 2025 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | 0.42% | - |
| Nov 18, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | -3.84% | - |
| Nov 17, 2025 | 420.20 | 425.00 | 420.20 | 425.00 | 425.00 | 2.98% | 4 |
| Nov 14, 2025 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | -3.89% | - |
| Nov 13, 2025 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | -3.29% | - |
| Nov 12, 2025 | 447.40 | 447.40 | 444.00 | 444.00 | 444.00 | 0.98% | 10 |
| Nov 11, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | -0.52% | - |
| Nov 10, 2025 | 438.10 | 442.00 | 438.10 | 442.00 | 442.00 | 2.91% | 8 |
| Nov 7, 2025 | 433.40 | 433.40 | 429.50 | 429.50 | 429.50 | -0.23% | 5 |
| Nov 6, 2025 | 435.30 | 435.30 | 430.50 | 430.50 | 430.50 | -1.73% | 5 |
| Nov 5, 2025 | 438.10 | 438.10 | 438.10 | 438.10 | 438.10 | -2.36% | - |
| Nov 4, 2025 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | - | 3 |
| Nov 3, 2025 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | -0.38% | - |
| Oct 31, 2025 | 445.10 | 450.40 | 445.10 | 450.40 | 450.40 | 0.11% | 40 |
| Oct 30, 2025 | 439.40 | 449.90 | 439.40 | 449.90 | 449.90 | 0.92% | - |
| Oct 29, 2025 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | 0.16% | - |
| Oct 28, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | 0.43% | - |
| Oct 27, 2025 | 445.20 | 445.20 | 443.20 | 443.20 | 443.20 | 0.75% | - |
| Oct 24, 2025 | 435.70 | 439.90 | 435.70 | 439.90 | 439.90 | 2.40% | 3 |
| Oct 23, 2025 | 429.90 | 429.90 | 429.60 | 429.60 | 429.60 | -0.09% | 4 |
| Oct 22, 2025 | 433.30 | 433.30 | 430.00 | 430.00 | 430.00 | 0.66% | 64 |
| Oct 21, 2025 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | -1.07% | - |
| Oct 20, 2025 | 416.90 | 431.80 | 416.90 | 431.80 | 431.80 | 5.65% | 30 |
| Oct 17, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | -2.04% | - |
| Oct 16, 2025 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 0.99% | - |
| Oct 15, 2025 | 421.80 | 421.80 | 413.10 | 413.10 | 413.10 | -3.07% | 30 |
| Oct 14, 2025 | 430.10 | 430.10 | 426.20 | 426.20 | 426.20 | -0.61% | 25 |
| Oct 13, 2025 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | -1.79% | - |
| Oct 10, 2025 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | -0.93% | - |
| Oct 9, 2025 | 446.20 | 446.20 | 440.70 | 440.70 | 440.70 | 1.75% | 16 |
| Oct 8, 2025 | 426.90 | 433.10 | 426.90 | 433.10 | 433.10 | 0.74% | 3 |
| Oct 7, 2025 | 427.10 | 429.90 | 427.10 | 429.90 | 429.90 | 0.33% | 3 |
| Oct 6, 2025 | 420.10 | 428.50 | 420.10 | 428.50 | 428.50 | 1.35% | 7 |
| Oct 3, 2025 | 420.40 | 422.80 | 420.40 | 422.80 | 422.80 | 1.88% | 5 |
| Oct 2, 2025 | 415.20 | 415.70 | 415.00 | 415.00 | 415.00 | 3.75% | 10 |
| Oct 1, 2025 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -2.01% | 36 |
| Sep 30, 2025 | 409.20 | 409.20 | 408.20 | 408.20 | 408.20 | - | 6 |
| Sep 29, 2025 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | 0.15% | - |
| Sep 26, 2025 | 408.20 | 411.00 | 407.60 | 407.60 | 407.60 | 1.47% | 50 |
| Sep 25, 2025 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | -1.03% | - |
| Sep 24, 2025 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | -1.74% | - |
| Sep 23, 2025 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | -1.41% | - |
| Sep 22, 2025 | 414.40 | 419.00 | 414.40 | 419.00 | 419.00 | 0.38% | 36 |
| Sep 19, 2025 | 410.20 | 417.40 | 410.20 | 417.40 | 417.40 | 2.76% | 5 |
| Sep 18, 2025 | 400.20 | 406.20 | 400.20 | 406.20 | 406.20 | 1.93% | 3 |
| Sep 17, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | -0.05% | - |
| Sep 16, 2025 | 400.20 | 400.20 | 398.70 | 398.70 | 398.70 | -0.55% | - |
| Sep 15, 2025 | 395.10 | 400.90 | 395.10 | 400.90 | 400.90 | -0.96% | 7 |
| Sep 12, 2025 | 399.30 | 404.80 | 399.30 | 404.80 | 404.80 | 1.45% | 3 |
| Sep 11, 2025 | 398.30 | 402.70 | 398.30 | 399.00 | 399.00 | -0.70% | 6 |
| Sep 10, 2025 | 398.90 | 401.80 | 398.90 | 401.80 | 401.80 | 0.48% | 1 |
| Sep 9, 2025 | 395.70 | 399.90 | 395.70 | 399.90 | 399.90 | -0.17% | 25 |
| Sep 8, 2025 | 392.90 | 400.60 | 392.40 | 400.60 | 400.60 | 2.35% | 15 |
| Sep 5, 2025 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 0.80% | - |
| Sep 4, 2025 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | 0.26% | - |
| Sep 3, 2025 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | 0.05% | - |
| Sep 2, 2025 | 386.20 | 390.20 | 386.20 | 387.10 | 387.10 | 1.31% | 125 |
| Sep 1, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | -0.78% | - |
| Aug 29, 2025 | 384.80 | 385.10 | 384.80 | 385.10 | 385.10 | 1.50% | - |
| Aug 28, 2025 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | -1.25% | - |
| Aug 27, 2025 | 374.40 | 384.20 | 374.40 | 384.20 | 384.20 | 2.67% | 30 |
| Aug 26, 2025 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | - | - |
| Aug 25, 2025 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | 0.48% | 600 |
| Aug 22, 2025 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | -0.16% | - |
| Aug 21, 2025 | 374.20 | 374.20 | 373.00 | 373.00 | 373.00 | 0.76% | 9 |
| Aug 20, 2025 | 366.80 | 370.20 | 366.80 | 370.20 | 370.20 | -0.94% | 6 |
| Aug 19, 2025 | 367.70 | 373.70 | 367.70 | 373.70 | 373.70 | 3.75% | 34 |
| Aug 18, 2025 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | 1.69% | - |
| Aug 15, 2025 | 349.10 | 354.20 | 349.10 | 354.20 | 354.20 | -1.09% | 4 |
| Aug 14, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | 0.51% | - |
| Aug 13, 2025 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 3.61% | - |
| Aug 12, 2025 | 343.20 | 343.90 | 343.20 | 343.90 | 343.90 | 0.91% | - |
| Aug 11, 2025 | 340.30 | 340.80 | 340.00 | 340.80 | 340.80 | -0.76% | 44 |
| Aug 8, 2025 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | -2.55% | - |
| Aug 7, 2025 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | 1.24% | - |
| Aug 6, 2025 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | -0.66% | - |
| Aug 5, 2025 | 353.10 | 353.10 | 350.40 | 350.40 | 350.40 | -1.30% | 14 |
| Aug 4, 2025 | 362.00 | 362.00 | 355.00 | 355.00 | 355.00 | 2.87% | 170 |
| Aug 1, 2025 | 356.20 | 356.20 | 345.10 | 345.10 | 345.10 | -5.11% | 2 |
| Jul 31, 2025 | 382.80 | 382.80 | 363.70 | 363.70 | 363.70 | -4.54% | 189 |
| Jul 30, 2025 | 377.10 | 382.20 | 369.60 | 381.00 | 381.00 | 15.81% | 62 |
| Jul 29, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.76% | - |
| Jul 28, 2025 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | 1.73% | - |
| Jul 25, 2025 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -0.28% | - |
| Jul 24, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | -1.39% | - |
| Jul 23, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | -0.86% | - |
| Jul 22, 2025 | 329.40 | 329.40 | 326.00 | 326.00 | 326.00 | -0.82% | 3 |
| Jul 21, 2025 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | -1.29% | - |
| Jul 18, 2025 | 326.90 | 333.00 | 326.90 | 333.00 | 333.00 | 2.87% | 50 |