CyberArk Software Ltd.

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 17, 2025 335.94 348.63 334.70 346.44 6.97 2.05% 567,833
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
Jan 2, 2025 335.61 348.02 335.24 335.66 2.51 0.75% 758,019