CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR
· Real-Time Price · USD
414.57
-8.25 (-1.95%)
At close: Aug 14, 2025, 3:59 PM
419.00
1.07%
After-hours: Aug 14, 2025, 06:07 PM EDT
CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 421.76 | 424.05 | 414.41 | 414.53 | 414.53 | -1.96% | 902,564 |
| 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% | 1,916,100 |
| 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% | 14,531,500 |
| 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% | 584,800 |