CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR · Real-Time Price · USD
478.70
+7.49 (1.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
CyberArk Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 473.21 | 480.23 | 469.85 | 478.70 | 478.70 | 1.59% | 473,804 |
| 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 |
| Nov 17, 2025 | 486.23 | 492.18 | 480.87 | 482.50 | 482.50 | -1.11% | 311,643 |
| Nov 14, 2025 | 479.79 | 492.70 | 473.27 | 487.93 | 487.93 | 0.13% | 446,892 |
| Nov 13, 2025 | 499.43 | 502.80 | 484.30 | 487.29 | 487.29 | -2.43% | 387,244 |
| Nov 12, 2025 | 514.86 | 520.47 | 498.53 | 499.43 | 499.43 | -3.41% | 314,622 |
| Nov 11, 2025 | 511.40 | 517.85 | 511.40 | 517.05 | 517.05 | 0.90% | 262,677 |
| Nov 10, 2025 | 506.76 | 513.71 | 505.05 | 512.46 | 512.46 | 1.70% | 394,233 |
| Nov 7, 2025 | 494.04 | 504.78 | 494.04 | 503.87 | 503.87 | 0.29% | 286,937 |
| Nov 6, 2025 | 497.10 | 506.69 | 493.67 | 502.40 | 502.40 | -0.67% | 323,751 |
| Nov 5, 2025 | 507.98 | 510.18 | 503.64 | 505.81 | 505.81 | -0.43% | 468,349 |
| Nov 4, 2025 | 510.24 | 515.59 | 503.90 | 507.98 | 507.98 | -2.12% | 330,170 |
| Nov 3, 2025 | 518.00 | 521.01 | 511.27 | 518.96 | 518.96 | -0.35% | 561,998 |
| Oct 31, 2025 | 518.76 | 522.64 | 513.97 | 520.78 | 520.78 | 0.83% | 473,001 |
| Oct 30, 2025 | 511.46 | 522.87 | 511.46 | 516.47 | 516.47 | 0.58% | 489,536 |
| Oct 29, 2025 | 517.07 | 518.38 | 510.99 | 513.47 | 513.47 | -1.64% | 600,942 |
| Oct 28, 2025 | 523.00 | 526.19 | 518.85 | 522.02 | 522.02 | 0.43% | 894,739 |
| 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% | 661,213 |
| 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 |
| Aug 18, 2025 | 422.51 | 425.73 | 417.85 | 421.10 | 421.10 | -0.65% | 985,068 |
| Aug 15, 2025 | 415.12 | 424.36 | 415.12 | 423.85 | 423.85 | 2.25% | 1,037,894 |
| Aug 14, 2025 | 421.76 | 424.05 | 414.41 | 414.53 | 414.53 | -1.96% | 899,117 |
| Aug 13, 2025 | 427.51 | 429.31 | 419.69 | 422.82 | 422.82 | 1.06% | 1,237,937 |
| Aug 12, 2025 | 407.19 | 419.29 | 406.42 | 418.38 | 418.38 | 4.11% | 1,404,084 |
| Aug 11, 2025 | 398.59 | 408.35 | 397.99 | 401.86 | 401.86 | 0.53% | 1,916,091 |
| Aug 8, 2025 | 400.73 | 408.05 | 398.75 | 399.76 | 399.76 | -0.71% | 1,913,319 |
| Aug 7, 2025 | 413.30 | 414.00 | 396.15 | 402.62 | 402.62 | -2.62% | 2,518,984 |
| Aug 6, 2025 | 403.82 | 415.00 | 403.82 | 413.46 | 413.46 | 2.08% | 2,264,636 |
| Aug 5, 2025 | 408.62 | 410.24 | 403.09 | 405.04 | 405.04 | -0.97% | 1,893,117 |
| Aug 4, 2025 | 414.63 | 416.22 | 407.22 | 409.00 | 409.00 | -1.21% | 1,980,133 |
| Aug 1, 2025 | 410.85 | 419.14 | 402.39 | 414.00 | 414.00 | 0.61% | 3,227,901 |
| Jul 31, 2025 | 429.65 | 430.16 | 408.39 | 411.47 | 411.47 | -5.45% | 9,245,865 |
| Jul 30, 2025 | 430.00 | 442.50 | 421.59 | 435.19 | 435.19 | 0.16% | 14,531,469 |
| Jul 29, 2025 | 385.40 | 452.00 | 377.50 | 434.48 | 434.48 | 13.47% | 5,126,625 |
| Jul 28, 2025 | 381.00 | 385.89 | 376.00 | 382.91 | 382.91 | 1.11% | 540,302 |
| Jul 25, 2025 | 376.12 | 380.04 | 375.56 | 378.72 | 378.72 | 0.90% | 287,716 |
| Jul 24, 2025 | 378.44 | 383.67 | 372.68 | 375.34 | 375.34 | -0.22% | 461,173 |
| Jul 23, 2025 | 380.75 | 381.19 | 372.90 | 376.15 | 376.15 | -1.42% | 538,216 |
| Jul 22, 2025 | 386.63 | 388.28 | 378.44 | 381.56 | 381.56 | -1.16% | 353,538 |
| Jul 21, 2025 | 385.70 | 390.04 | 383.69 | 386.05 | 386.05 | 0.12% | 676,974 |
| Jul 18, 2025 | 383.48 | 390.18 | 381.54 | 385.58 | 385.58 | 0.55% | 584,775 |
| Jul 17, 2025 | 377.68 | 388.80 | 376.00 | 383.48 | 383.48 | 1.46% | 449,057 |