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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	430	435.19	435.19	442.5	421.59	14.53M
July 29, 2025	385.4	434.48	434.48	452	377.5	5.13M
July 28, 2025	381	382.91	382.91	385.89	376	540,302
July 25, 2025	376.12	378.72	378.72	380.04	375.56	287,716
July 24, 2025	378.44	375.34	375.34	383.67	372.68	461,173
July 23, 2025	380.75	376.15	376.15	381.19	372.9	538,216
July 22, 2025	386.63	381.56	381.56	388.28	378.44	353,538
July 21, 2025	385.7	386.05	386.05	390.04	383.69	676,974
July 18, 2025	383.48	385.58	385.58	390.18	381.54	584,800
July 17, 2025	377.68	383.48	383.48	388.8	376	449,057
July 16, 2025	379.75	377.97	377.97	382.88	375.47	628,821
July 15, 2025	380.5	374.81	374.81	380.56	373.08	468,456
July 14, 2025	375.55	377.03	377.03	381.39	373.61	855,048
July 11, 2025	379.07	374.8	374.8	383	370.16	1.19M
July 10, 2025	405.51	376.39	376.39	407.28	373.29	2.09M
July 09, 2025	398.56	405.31	405.31	408.24	395.18	764,887
July 08, 2025	404.39	395.18	395.18	405.71	388	553,876
July 07, 2025	401.1	401.46	401.46	408.74	397.63	722,154
July 03, 2025	389.69	398.76	398.76	399.1	389.1	503,300
July 02, 2025	389.25	387.92	387.92	394.3	384.26	427,884
July 01, 2025	406.25	391.73	391.73	409.35	380	745,691
June 30, 2025	400.3	406.88	406.88	407.72	396.76	783,312
June 27, 2025	403.87	397.89	397.89	404.26	396.33	410,816
June 26, 2025	400.78	403.56	403.56	406.75	394.79	483,241
June 25, 2025	399.5	399.44	399.44	407	398	586,381
June 24, 2025	402.39	397.13	397.13	411	392.17	1.06M
June 23, 2025	382.19	397.06	397.06	398.05	376.99	874,000
June 20, 2025	391.91	383.05	383.05	393.34	382.34	1.53M
June 18, 2025	390.71	388.47	388.47	397.98	381.85	461,633

CyberArk Software Ltd. (CYBR) NASDAQ