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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	486.23	482.5	482.5	492.18	480.87	311,643
November 14, 2025	479.79	487.93	487.93	492.7	473.27	446,900
November 13, 2025	499.43	487.29	487.29	502.8	484.3	387,200
November 12, 2025	514.86	499.32	499.32	520.47	498.59	293,527
November 11, 2025	511.4	517.05	517.05	517.85	511.4	262,600
November 10, 2025	506.76	512.46	512.46	513.71	505.05	394,233
November 07, 2025	494.04	503.87	503.87	504.78	494.04	286,937
November 06, 2025	497.1	502.4	502.4	506.69	493.67	323,751
November 05, 2025	507.98	505.81	505.81	510.18	503.64	468,349
November 04, 2025	510.24	507.98	507.98	515.59	503.9	330,170
November 03, 2025	518	518.96	518.96	521.01	511.27	562,000
October 31, 2025	518.76	520.78	520.78	522.64	513.97	473,001
October 30, 2025	511.46	516.47	516.47	522.87	511.46	489,536
October 29, 2025	517.07	513.47	513.47	518.38	510.99	419,616
October 28, 2025	523	522.02	522.02	526.19	518.85	894,739
October 27, 2025	517.9	519.81	519.81	520.35	514.53	459,797
October 24, 2025	510.3	511.93	511.93	514.15	508.64	437,524
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

CyberArk Software Ltd. (CYBR) NASDAQ