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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CyberArk Software Ltd. (CYBR) NASDAQ