Skip to main content
CyberArk Software Ltd. (CYBR)
Feb 11, 2026 - CYBR was delisted (reason: acquired by PANW)
408.85
-0.37 (-0.09%)
Inactive · Last trade price on Feb 10, 2026

CyberArk Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026410.49413.73405.96408.85408.85-0.09%8,183,612
Feb 9, 2026390.54410.62386.00409.22409.224.45%4,628,132
Feb 6, 2026386.16392.19375.85391.77391.772.63%518,202
Feb 5, 2026403.39406.10380.20381.72381.72-6.22%751,478
Feb 4, 2026401.93408.90391.83407.02407.020.09%1,127,448
Feb 3, 2026423.71425.62400.72406.67406.67-4.82%751,866
Feb 2, 2026430.82432.23423.98427.27427.27-0.83%372,584
Jan 30, 2026425.86433.41422.23430.83430.830.39%788,266
Jan 29, 2026440.32442.36418.93429.15429.15-3.70%1,935,602
Jan 28, 2026447.94452.40444.84445.66445.660.03%386,805
Jan 27, 2026452.10458.00442.84445.54445.54-0.21%1,144,996
Jan 26, 2026437.49449.96437.49446.46446.461.88%510,037
Jan 23, 2026443.42449.20437.39438.22438.22-1.02%567,578
Jan 22, 2026441.86444.43439.40442.75442.750.55%322,939
Jan 21, 2026445.30448.27434.64440.32440.32-1.45%510,498
Jan 20, 2026446.12455.51442.67446.80446.80-1.51%397,363
Jan 16, 2026454.30457.62447.42453.65453.65-820,147
Jan 15, 2026461.83468.09451.19453.65453.65-1.75%485,992
Jan 14, 2026458.35465.09454.64461.71461.710.22%517,423
Jan 13, 2026454.62465.89454.62460.68460.680.84%323,449
Jan 12, 2026452.46458.62452.46456.85456.850.03%217,878
Jan 9, 2026463.93463.93453.11456.73456.73-0.91%285,432
Jan 8, 2026466.92466.92456.68460.93460.93-1.47%820,881
Jan 7, 2026452.57472.46452.57467.82467.823.98%359,875
Jan 6, 2026441.36450.22440.65449.93449.931.92%311,587
Jan 5, 2026439.28449.91438.51441.46441.461.41%626,185
Jan 2, 2026446.97447.76430.48435.32435.32-2.41%641,086
Dec 31, 2025451.50451.93445.94446.06446.06-1.17%187,044
Dec 30, 2025450.84453.73449.53451.32451.320.03%242,934
Dec 29, 2025452.92455.68449.76451.19451.19-0.76%234,608
Dec 26, 2025451.38454.87450.72454.65454.650.62%215,404
Dec 24, 2025452.66453.13446.78451.86451.86-0.48%167,601
Dec 23, 2025455.87457.20452.03454.05454.05-0.75%480,814
Dec 22, 2025452.10459.16451.39457.47457.471.25%291,165
Dec 19, 2025453.35456.30449.42451.81451.810.74%3,173,416
Dec 18, 2025447.53450.46442.65448.51448.511.22%1,109,414
Dec 17, 2025448.55454.14442.69443.11443.11-1.89%938,933
Dec 16, 2025445.66454.32443.03451.63451.630.62%631,296
Dec 15, 2025458.85461.19448.39448.85448.85-3.03%782,943
Dec 12, 2025460.74467.03455.80462.86462.860.66%964,161
Dec 11, 2025460.73464.50455.76459.81459.81-1.21%631,994
Dec 10, 2025467.05469.33463.53465.45465.45-0.87%386,372
Dec 9, 2025467.78473.25467.73469.53469.53-0.22%255,675
Dec 8, 2025480.12480.66466.80470.57470.57-1.70%330,943
Dec 5, 2025473.21480.23469.85478.70478.701.59%473,830
Dec 4, 2025467.67471.30464.20471.21471.211.01%594,701
Dec 3, 2025453.49467.00451.84466.48466.481.92%603,652
Dec 2, 2025454.79462.91454.18457.71457.711.01%581,031
Dec 1, 2025455.59457.99448.42453.12453.12-1.19%700,267
Nov 28, 2025451.02460.41451.02458.59458.592.92%557,047
Nov 26, 2025450.04450.04442.75445.60445.60-0.41%580,690
Nov 25, 2025441.08448.56436.71447.45447.451.03%226,317
Nov 24, 2025443.94447.62438.67442.91442.910.65%877,713
Nov 21, 2025444.01448.01432.86440.07440.07-1.12%334,883
Nov 20, 2025474.66476.70440.58445.05445.05-6.44%1,004,629
Nov 19, 2025478.81481.68474.60475.67475.67-0.65%365,464
Nov 18, 2025479.31484.38475.95478.76478.76-0.78%292,871
Nov 17, 2025486.23492.18480.87482.50482.50-1.11%311,643
Nov 14, 2025479.79492.70473.27487.93487.930.13%446,892
Nov 13, 2025499.43502.80484.30487.29487.29-2.43%387,244
Nov 12, 2025514.86520.47498.53499.43499.43-3.41%314,622
Nov 11, 2025511.40517.85511.40517.05517.050.90%262,677
Nov 10, 2025506.76513.71505.05512.46512.461.70%394,233
Nov 7, 2025494.04504.78494.04503.87503.870.29%286,937
Nov 6, 2025497.10506.69493.67502.40502.40-0.67%323,751
Nov 5, 2025507.98510.18503.64505.81505.81-0.43%468,349
Nov 4, 2025510.24515.59503.90507.98507.98-2.12%330,170
Nov 3, 2025518.00521.01511.27518.96518.96-0.35%561,998
Oct 31, 2025518.76522.64513.97520.78520.780.83%473,001
Oct 30, 2025511.46522.87511.46516.47516.470.58%489,536
Oct 29, 2025517.07518.38510.99513.47513.47-1.64%600,942
Oct 28, 2025523.00526.19518.85522.02522.020.43%894,739
Oct 27, 2025517.90520.35514.53519.81519.811.54%459,797
Oct 24, 2025510.30514.15508.64511.93511.930.96%437,524
Oct 23, 2025501.96510.31501.81507.04507.041.17%598,892
Oct 22, 2025505.74507.07498.24501.20501.20-0.96%544,106
Oct 21, 2025499.10507.21498.84506.08506.081.12%334,250
Oct 20, 2025493.97502.04493.97500.49500.491.94%299,136
Oct 17, 2025482.12493.66482.12490.95490.950.94%471,807
Oct 16, 2025491.01496.38485.01486.39486.39-0.52%286,814
Oct 15, 2025491.30497.41481.96488.91488.91-0.49%651,562
Oct 14, 2025493.99497.20489.77491.30491.30-2.52%409,138
Oct 13, 2025499.26506.43499.26504.02504.022.13%531,009
Oct 10, 2025508.76512.39492.73493.52493.52-2.86%853,136
Oct 9, 2025512.04513.48506.06508.07508.07-1.17%1,357,875
Oct 8, 2025502.90514.29502.90514.06514.062.97%323,174
Oct 7, 2025503.25504.86493.85499.23499.23-0.76%418,836
Oct 6, 2025494.10505.18494.10503.07503.072.59%384,135
Oct 3, 2025495.10501.08490.30490.39490.39-0.93%407,869
Oct 2, 2025491.50496.30487.52495.01495.010.99%387,608
Oct 1, 2025480.47490.90477.79490.17490.171.45%588,758
Sep 30, 2025482.09488.30479.78483.15483.15-0.14%432,534
Sep 29, 2025482.00486.21481.53483.82483.820.70%531,944
Sep 26, 2025478.12483.87477.39480.45480.45-0.02%486,868
Sep 25, 2025474.03484.55469.00480.54480.541.13%720,230
Sep 24, 2025481.88486.34473.90475.19475.19-1.35%659,014
Sep 23, 2025487.94491.35479.61481.69481.69-1.92%636,785
Sep 22, 2025486.58493.85485.64491.10491.100.09%438,049
Sep 19, 2025488.51492.81484.75490.64490.640.97%1,100,961
Sep 18, 2025480.93488.63480.93485.95485.951.21%547,883