CyberArk Software Ltd. (CYBR)
345.24
-1.20 (-0.35%)
At close: Mar 18, 2025, 3:59 PM
340.42
-1.40%
After-hours: Mar 18, 2025, 07:55 PM EDT
CYBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 347.57 | 349.65 | 340.42 | 344.87 | -1.57 | -0.45% | 378,130 |
| Mar 17, 2025 | 335.94 | 348.63 | 334.70 | 346.44 | 6.97 | 2.05% | 568,029 |
| Mar 14, 2025 | 326.56 | 339.65 | 326.56 | 339.47 | 17.33 | 5.38% | 564,231 |
| Mar 13, 2025 | 332.99 | 334.36 | 320.12 | 322.14 | -16.35 | -4.83% | 567,300 |
| Mar 12, 2025 | 338.02 | 348.12 | 334.81 | 338.49 | 7.54 | 2.28% | 765,100 |
| Mar 11, 2025 | 310.20 | 334.56 | 307.75 | 330.95 | 18.15 | 5.80% | 1,106,700 |
| Mar 10, 2025 | 325.62 | 330.28 | 307.30 | 312.80 | -22.65 | -6.75% | 907,862 |
| Mar 7, 2025 | 339.11 | 344.99 | 323.00 | 335.45 | -2.24 | -0.66% | 841,700 |
| Mar 6, 2025 | 354.42 | 362.74 | 337.65 | 337.69 | -24.28 | -6.71% | 767,319 |
| Mar 5, 2025 | 348.08 | 363.66 | 348.08 | 361.97 | 7.71 | 2.18% | 729,805 |
| Mar 4, 2025 | 346.82 | 360.00 | 341.85 | 354.26 | 0.70 | 0.20% | 821,459 |
| Mar 3, 2025 | 367.97 | 368.50 | 351.77 | 353.56 | -10.29 | -2.83% | 462,500 |
| Feb 28, 2025 | 351.90 | 364.27 | 348.95 | 363.85 | 11.80 | 3.35% | 999,137 |
| Feb 27, 2025 | 368.91 | 369.59 | 351.47 | 352.05 | -12.13 | -3.33% | 745,163 |
| Feb 26, 2025 | 368.85 | 373.91 | 362.99 | 364.18 | -6.00 | -1.62% | 683,131 |
| Feb 25, 2025 | 365.71 | 373.60 | 359.06 | 370.18 | -4.55 | -1.21% | 849,232 |
| Feb 24, 2025 | 386.10 | 387.82 | 368.07 | 374.73 | -8.56 | -2.23% | 705,368 |
| Feb 21, 2025 | 402.00 | 402.00 | 381.45 | 383.29 | -17.68 | -4.41% | 672,432 |
| Feb 20, 2025 | 406.27 | 406.27 | 385.00 | 400.97 | -8.20 | -2.00% | 760,200 |
| Feb 19, 2025 | 410.38 | 411.00 | 398.72 | 409.17 | -0.59 | -0.14% | 601,460 |
| Feb 18, 2025 | 421.00 | 421.00 | 405.82 | 409.76 | -3.55 | -0.86% | 840,665 |
| Feb 14, 2025 | 415.00 | 419.49 | 403.02 | 413.31 | -1.00 | -0.24% | 1,005,950 |
| Feb 13, 2025 | 408.89 | 418.49 | 391.00 | 414.31 | 33.45 | 8.78% | 1,561,370 |
| Feb 12, 2025 | 378.49 | 387.17 | 372.02 | 380.86 | -0.95 | -0.25% | 1,335,000 |
| Feb 11, 2025 | 389.95 | 393.71 | 380.70 | 381.81 | -8.16 | -2.09% | 774,676 |
| Feb 10, 2025 | 388.62 | 394.31 | 384.11 | 389.97 | 5.68 | 1.48% | 640,833 |
| Feb 7, 2025 | 390.08 | 391.45 | 382.64 | 384.29 | 1.48 | 0.39% | 368,587 |
| Feb 6, 2025 | 380.15 | 383.17 | 378.45 | 382.81 | 2.47 | 0.65% | 411,132 |
| Feb 5, 2025 | 376.47 | 382.19 | 373.68 | 380.34 | 4.13 | 1.10% | 433,207 |
| Feb 4, 2025 | 373.58 | 378.78 | 370.18 | 376.21 | 4.21 | 1.13% | 784,747 |
| Feb 3, 2025 | 365.70 | 372.42 | 360.60 | 372.00 | 1.02 | 0.27% | 284,139 |
| Jan 31, 2025 | 373.56 | 378.62 | 368.97 | 370.98 | -0.65 | -0.17% | 341,974 |
| Jan 30, 2025 | 373.07 | 377.22 | 370.02 | 371.63 | 3.11 | 0.84% | 401,710 |
| Jan 29, 2025 | 375.00 | 376.61 | 366.03 | 368.52 | -6.98 | -1.86% | 354,740 |
| Jan 28, 2025 | 365.19 | 375.86 | 357.80 | 375.50 | 16.04 | 4.46% | 507,990 |
| Jan 27, 2025 | 354.38 | 363.45 | 350.29 | 359.46 | -0.26 | -0.07% | 383,804 |
| Jan 24, 2025 | 361.33 | 366.48 | 357.54 | 359.72 | 0.79 | 0.22% | 367,200 |
| Jan 23, 2025 | 358.13 | 360.46 | 353.01 | 358.93 | 0.30 | 0.08% | 348,426 |
| Jan 22, 2025 | 364.18 | 364.18 | 354.07 | 358.63 | 3.05 | 0.86% | 523,898 |
| Jan 21, 2025 | 353.53 | 355.64 | 347.25 | 355.58 | 3.36 | 0.95% | 501,759 |
| Jan 17, 2025 | 361.83 | 363.00 | 351.91 | 352.22 | -3.29 | -0.93% | 534,579 |
| Jan 16, 2025 | 349.51 | 357.56 | 348.50 | 355.51 | 8.13 | 2.34% | 619,948 |
| Jan 15, 2025 | 347.37 | 349.28 | 339.99 | 347.38 | 5.87 | 1.72% | 474,627 |
| Jan 14, 2025 | 342.84 | 344.05 | 337.03 | 341.51 | 3.68 | 1.09% | 624,800 |
| Jan 13, 2025 | 343.09 | 345.00 | 331.64 | 337.83 | -5.96 | -1.73% | 559,858 |
| Jan 10, 2025 | 340.20 | 344.59 | 335.65 | 343.79 | -0.76 | -0.22% | 448,500 |
| Jan 8, 2025 | 343.74 | 344.82 | 336.80 | 344.55 | 0.65 | 0.19% | 337,600 |
| Jan 7, 2025 | 347.17 | 348.29 | 340.25 | 343.90 | -2.02 | -0.58% | 415,831 |
| Jan 6, 2025 | 348.00 | 348.24 | 337.60 | 345.92 | 6.45 | 1.90% | 429,099 |
| Jan 3, 2025 | 337.25 | 341.62 | 334.66 | 339.47 | 3.81 | 1.14% | 379,461 |