CyberArk Software Ltd. - CYBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	408.85	408.85	408.85	408.85	408.85	0
February 12, 2026	408.85	408.85	408.85	408.85	408.85	0
February 11, 2026	408.85	408.85	408.85	408.85	408.85	0
February 10, 2026	410.49	408.85	408.85	413.73	405.96	8.29M
February 09, 2026	390.54	409.22	409.22	410.62	386	4.63M
February 06, 2026	386.16	391.77	391.77	392.19	375.85	518,447
February 05, 2026	403.39	381.72	381.72	406.1	380.2	751,561
February 04, 2026	401.93	407.02	407.02	408.9	391.83	1.13M
February 03, 2026	423.71	406.67	406.67	425.62	400.72	752,196
February 02, 2026	430.82	427.27	427.27	432.23	423.98	372,971
January 30, 2026	425.86	430.83	430.83	433.41	422.23	788,332
January 29, 2026	440.32	429.15	429.15	442.36	418.93	1.94M
January 28, 2026	447.94	445.66	445.66	452.4	444.84	386,747
January 27, 2026	452.1	445.54	445.54	458	442.84	1.15M
January 26, 2026	437.49	446.46	446.46	449.96	437.49	510,037
January 23, 2026	443.42	438.22	438.22	449.2	437.39	567,600
January 22, 2026	441.86	442.75	442.75	444.43	439.4	322,939
January 21, 2026	445.3	440.32	440.32	448.27	434.64	510,498
January 20, 2026	446.12	446.8	446.8	455.51	442.67	397,363
January 16, 2026	454.3	453.65	453.65	457.62	447.42	820,147
January 15, 2026	461.83	453.65	453.65	468.09	451.19	486,000
January 14, 2026	458.35	461.71	461.71	465.09	454.64	517,423
January 13, 2026	454.62	460.68	460.68	465.78	454.62	306,557
January 12, 2026	452.46	456.85	456.85	458.62	452.46	217,900
January 09, 2026	463.93	456.73	456.73	463.93	453.11	285,432
January 08, 2026	466.92	460.93	460.93	466.92	456.68	820,900
January 07, 2026	452.57	467.82	467.82	472.46	452.57	359,900
January 06, 2026	441.36	449.93	449.93	450.22	440.65	311,600
January 05, 2026	439.28	441.46	441.46	449.91	438.51	626,200
January 02, 2026	446.97	435.32	435.32	447.76	430.48	641,086
December 31, 2025	451.5	446.06	446.06	451.93	445.94	187,044
December 30, 2025	450.84	451.32	451.32	453.73	449.53	242,934
December 29, 2025	452.92	451.19	451.19	455.68	449.76	234,608
December 26, 2025	451.38	454.65	454.65	454.87	450.72	215,404
December 24, 2025	452.66	451.86	451.86	453.13	446.78	167,601
December 23, 2025	455.87	454.05	454.05	457.2	452.03	480,814
December 22, 2025	452.1	457.47	457.47	459.16	451.39	291,200
December 19, 2025	453.35	451.81	451.81	456.3	449.42	3.17M
December 18, 2025	447.53	448.51	448.51	450.46	442.65	1.11M
December 17, 2025	448.55	443.11	443.11	454.14	442.69	938,933
December 16, 2025	445.66	451.63	451.63	454.32	443.03	631,300
December 15, 2025	458.85	448.85	448.85	461.19	448.39	782,943
December 12, 2025	460.74	462.86	462.86	467.03	455.8	964,200
December 11, 2025	460.73	459.81	459.81	464.5	455.76	632,000
December 10, 2025	467.05	465.45	465.45	469.33	463.53	386,400
December 09, 2025	468.89	469.53	469.53	473.19	467.73	251,127
December 08, 2025	480.12	470.57	470.57	480.66	466.8	330,943
December 05, 2025	473.21	478.7	478.7	480.23	469.85	473,830
December 04, 2025	467.67	471.21	471.21	471.3	464.2	594,616
December 03, 2025	453.49	466.48	466.48	467	451.83	603,400
December 02, 2025	454.79	457.7	457.7	462.91	454.18	581,031
December 01, 2025	455.59	453.12	453.12	457.99	448.42	700,300
November 28, 2025	451.02	458.59	458.59	460.41	451.02	557,047
November 26, 2025	450.04	445.6	445.6	450.04	442.75	580,700
November 25, 2025	441.08	447.45	447.45	448.56	436.71	226,317
November 24, 2025	443.94	442.91	442.91	447.62	438.67	877,713
November 21, 2025	444.01	440.07	440.07	448.01	432.86	334,900
November 20, 2025	474.66	445.05	445.05	476.7	440.58	1M
November 19, 2025	478.81	475.67	475.67	481.68	474.6	365,500
November 18, 2025	479.31	478.76	478.76	484.38	475.95	292,871

CyberArk Software Ltd. (CYBR) NASDAQ