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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	501.96	507.04	507.04	510.31	500.69	576,965
October 22, 2025	505.74	501.2	501.2	507.07	498.24	544,106
October 21, 2025	499.1	506.08	506.08	507.21	498.84	334,250
October 20, 2025	493.97	500.49	500.49	502.04	493.97	299,136
October 17, 2025	482.12	490.95	490.95	493.66	482.12	471,807
October 16, 2025	491.01	486.39	486.39	496.38	485.01	286,814
October 15, 2025	491.3	488.91	488.91	497.41	481.96	651,562
October 14, 2025	493.99	491.3	491.3	497.2	489.77	409,138
October 13, 2025	499.26	504.02	504.02	506.43	499.26	531,009
October 10, 2025	508.76	493.52	493.52	512.39	492.73	853,136
October 09, 2025	512.04	508.07	508.07	513.48	506.06	1.36M
October 08, 2025	502.9	514.06	514.06	514.29	502.9	323,200
October 07, 2025	503.25	499.23	499.23	504.86	493.85	418,800
October 06, 2025	494.1	503.07	503.07	505.18	494.1	384,135
October 03, 2025	495.1	490.39	490.39	501.08	490.3	407,900
October 02, 2025	491.5	495.01	495.01	496.3	487.52	387,608
October 01, 2025	480.47	490.17	490.17	490.9	477.79	588,758
September 30, 2025	482.09	483.15	483.15	488.3	479.78	432,534
September 29, 2025	482	483.82	483.82	486.21	481.53	531,944
September 26, 2025	478.12	480.45	480.45	483.87	477.39	486,900
September 25, 2025	474.03	480.54	480.54	484.55	469	720,230
September 24, 2025	481.88	475.19	475.19	486.34	473.9	659,014
September 23, 2025	487.94	481.69	481.69	491.35	479.61	636,785
September 22, 2025	486.58	491.1	491.1	493.85	485.64	438,049
September 19, 2025	488.51	490.64	490.64	492.81	484.75	1.1M
September 18, 2025	480.93	485.95	485.95	488.63	480.93	547,900
September 17, 2025	478.02	480.15	480.15	482.76	474.23	945,626
September 16, 2025	472.7	475.94	475.94	478.14	470.67	1.43M
September 15, 2025	468.76	475.95	475.95	478.75	467.64	1.45M
September 12, 2025	468.07	466.3	466.3	474.61	465.96	639,051
September 11, 2025	470.71	471.19	471.19	476.76	469.28	626,949
September 10, 2025	470.7	468.85	468.85	480.59	464.94	777,196
September 09, 2025	468.5	469.49	469.49	471.2	465.6	428,399
September 08, 2025	462.81	468.8	468.8	470.19	462.81	618,146
September 05, 2025	461.56	462.77	462.77	466.66	457.54	666,774
September 04, 2025	455	458.1	458.1	462.47	449.56	970,105
September 03, 2025	449.43	455.55	455.55	457	448.37	661,213
September 02, 2025	445.67	453.17	453.17	454.98	442.96	763,463
August 29, 2025	452.72	453.26	453.26	457.07	451.52	705,937
August 28, 2025	445.42	453.17	453.17	454.68	445.42	1.4M
August 27, 2025	440.73	446.28	446.28	446.95	438.67	881,314
August 26, 2025	439.47	438.04	438.04	443.97	437.54	786,800
August 25, 2025	441.24	438.91	438.91	442	432.84	605,811
August 22, 2025	433.5	441.24	441.24	443.53	433.06	704,800
August 21, 2025	436.65	435.12	435.12	436.65	427.63	965,200
August 20, 2025	430.25	438.68	438.68	444.61	429.84	1.23M
August 19, 2025	446.32	431.5	431.5	448.79	429.21	3.15M
August 18, 2025	422.51	421.1	421.1	425.73	417.85	985,100
August 15, 2025	415.12	423.85	423.85	424.36	415.12	1.04M
August 14, 2025	421.76	414.53	414.53	424.05	414.41	899,117
August 13, 2025	427.51	422.82	422.82	429.31	419.69	1.24M
August 12, 2025	407.19	418.38	418.38	419.29	406.42	1.4M
August 11, 2025	398.59	401.86	401.86	408.35	397.99	1.92M
August 08, 2025	400.73	399.76	399.76	408.05	398.75	1.91M
August 07, 2025	413.3	402.62	402.62	414	396.15	2.52M
August 06, 2025	403.82	413.46	413.46	415	403.82	2.26M
August 05, 2025	408.62	405.04	405.04	410.24	403.09	1.89M
August 04, 2025	414.63	409	409	416.22	407.22	1.98M
August 01, 2025	410.85	414	414	419.14	402.39	3.23M
July 31, 2025	429.65	411.47	411.47	430.16	408.39	9.25M

CyberArk Software Ltd. (CYBR) NASDAQ