CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR
· Real-Time Price · USD
468.85
-0.64 (-0.14%)
At close: Sep 10, 2025, 3:59 PM
468.75
-0.02%
After-hours: Sep 10, 2025, 07:20 PM EDT
CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 468.50 | 471.20 | 465.66 | 469.49 | 469.49 | 0.15% | 414,111 |
| 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% | 1,400,200 |
| 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% | 786,800 |
| 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% | 704,800 |
| Aug 21, 2025 | 436.65 | 436.65 | 427.63 | 435.12 | 435.12 | -0.81% | 965,200 |
| 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% | 3,147,800 |
| Aug 18, 2025 | 422.51 | 425.73 | 417.85 | 421.10 | 421.10 | -0.65% | 985,100 |
| Aug 15, 2025 | 415.12 | 424.36 | 415.12 | 423.85 | 423.85 | 2.25% | 1,037,900 |
| 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 |