Dark

CYBR
CyberArk Software Ltd.
stock NASDAQ

Inactive

Feb 10, 2026

408.85USD-0.090%(-0.37)8,283,979

Pre-market

0.00USD-100.000%(-409.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-10	410.4900	413.7300	405.9600	408.8500	-0.090%	8,283,979	0.000%
2026-02-09	390.5400	410.6200	386.0000	409.2200	+4.454%	4,623,330	-0.090%
2026-02-06	386.1600	392.1900	375.8500	391.7700	+2.633%	518,438	+4.360%
2026-02-05	403.3900	406.1000	380.2000	381.7200	-6.216%	751,458	+7.107%
2026-02-04	401.9300	408.9000	391.8300	407.0200	+0.086%	1,132,332	+0.450%
2026-02-03	423.7100	425.6150	400.7200	406.6700	-4.821%	752,195	+0.536%
2026-02-02	430.8200	432.2300	423.9800	427.2700	-0.826%	372,972	-4.311%
2026-01-30	425.8600	433.4050	422.2250	430.8300	+0.391%	788,308	-5.102%
2026-01-29	440.3200	442.3600	418.9300	429.1500	-3.705%	1,935,602	-4.730%
2026-01-28	447.9400	452.4000	444.8400	445.6600	+0.027%	408,206	-8.260%
2026-01-27	452.1000	458.0000	442.8400	445.5400	-0.206%	1,144,997	-8.235%
2026-01-26	437.4900	449.9600	437.4900	446.4600	+1.880%	510,038	-8.424%
2026-01-23	443.4200	449.2000	437.3850	438.2200	-1.023%	567,579	-6.702%
2026-01-22	441.8600	444.4300	439.4000	442.7500	+0.552%	322,940	-7.657%
2026-01-21	445.3000	448.2700	434.6400	440.3200	-1.450%	510,408	-7.147%
2026-01-20	446.1200	455.5050	442.6725	446.8000	-1.510%	397,293	-8.494%
2026-01-16	454.3000	457.6200	447.4200	453.6500	0.000%	820,149	-9.875%
2026-01-15	461.8250	468.0900	451.1900	453.6500	-1.746%	485,953	-9.875%
2026-01-14	458.3500	465.0900	454.6400	461.7100	+0.224%	517,424	-11.449%
2026-01-13	454.6200	465.8900	454.6200	460.6800	+0.838%	323,347	-11.251%
2026-01-12	452.4600	458.6200	452.4600	456.8500	+0.026%	217,879	-10.507%
2026-01-09	463.9300	463.9300	453.1100	456.7300	-0.911%	281,048	-10.483%
2026-01-08	466.9200	466.9200	456.6800	460.9300	-1.473%	820,866	-11.299%
2026-01-07	452.5700	472.4600	452.5700	467.8200	+3.976%	359,876	-12.605%
2026-01-06	441.3600	450.2200	440.6450	449.9300	+1.919%	311,588	-9.130%
2026-01-05	439.2800	449.9100	438.5100	441.4600	+1.410%	626,179	-7.387%
2026-01-02	446.9700	447.7600	430.4800	435.3200	-2.408%	641,086	-6.081%
2025-12-31	451.5000	451.9300	445.9400	446.0600	-1.165%	187,045	-8.342%
2025-12-30	450.8400	453.7250	449.5300	451.3200	+0.029%	242,935	-9.410%
2025-12-29	452.9200	455.6800	449.7600	451.1900	-0.761%	234,609	-9.384%
2025-12-26	451.3800	454.8700	450.7200	454.6500	+0.617%	215,405	-10.074%
2025-12-24	452.6600	453.1300	446.7800	451.8600	-0.482%	167,601	-9.518%
2025-12-23	455.8700	457.2000	452.0300	454.0500	-0.748%	480,814	-9.955%
2025-12-22	452.1000	459.1600	451.3900	457.4700	+1.253%	291,165	-10.628%
2025-12-19	453.3500	456.3000	449.4200	451.8100	+0.736%	3,173,416	-9.508%
2025-12-18	447.5300	450.4600	442.6500	448.5100	+1.219%	1,109,414	-8.843%
2025-12-17	448.5500	454.1350	442.6900	443.1100	-1.887%	938,933	-7.732%
2025-12-16	445.6550	454.3200	443.0300	451.6300	+0.619%	631,296	-9.472%
2025-12-15	458.8500	461.1900	448.3900	448.8500	-3.027%	782,943	-8.912%
2025-12-12	460.7400	467.0300	455.8000	462.8600	+0.663%	964,161	-11.669%
2025-12-11	460.7300	464.5000	455.7600	459.8100	-1.212%	631,994	-11.083%
2025-12-10	467.0500	469.3300	463.5300	465.4500	-0.869%	386,372	-12.160%
2025-12-09	467.7800	473.2500	467.7250	469.5300	-0.220%	255,675	-12.924%
2025-12-08	480.1200	480.6600	466.8000	470.5650	-1.699%	330,943	-13.115%
2025-12-05	473.2100	480.2300	469.8500	478.7000	+1.590%	473,830	-14.592%
2025-12-04	467.6700	471.3000	464.2000	471.2100	+1.014%	594,701	-13.234%
2025-12-03	453.4900	467.0000	451.8350	466.4800	+1.917%	603,652	-12.354%
2025-12-02	454.7900	462.9100	454.1800	457.7050	+1.012%	581,031	-10.674%
2025-12-01	455.5900	457.9900	448.4200	453.1200	-1.193%	700,267	-9.770%
2025-11-28	451.0150	460.4100	451.0150	458.5900	+2.916%	557,047	-10.846%
2025-11-26	450.0350	450.0350	442.7500	445.5950	-0.415%	580,690	-8.246%
2025-11-25	441.0800	448.5600	436.7100	447.4500	+1.025%	226,317	-8.627%
2025-11-24	443.9400	447.6200	438.6700	442.9100	+0.645%	877,713	-7.690%
2025-11-21	444.0100	448.0100	432.8601	440.0700	-1.119%	334,883	-7.094%
2025-11-20	474.6550	476.7000	440.5800	445.0500	-6.437%	1,004,629	-8.134%
2025-11-19	478.8050	481.6800	474.6000	475.6700	-0.645%	365,464	-14.048%
2025-11-18	479.3100	484.3800	475.9500	478.7600	-0.775%	292,871	-14.602%
2025-11-17	486.2300	492.1800	480.8700	482.5000	-1.113%	311,643	-15.264%
2025-11-14	479.7900	492.7000	473.2700	487.9300	+0.131%	446,892	-16.207%
2025-11-13	499.4300	502.8000	484.3020	487.2900	-2.431%	387,244	-16.097%
2025-11-12	514.8600	520.4700	498.5300	499.4300	-3.408%	314,622	-18.137%
2025-11-11	511.4000	517.8500	511.4000	517.0500	+0.896%	262,677	-20.926%
2025-11-10	506.7600	513.7050	505.0445	512.4600	+1.705%	394,233	-20.218%
2025-11-07	494.0400	504.7800	494.0400	503.8700	+0.293%	286,937	-18.858%
2025-11-06	497.1000	506.6900	493.6700	502.4000	-0.674%	323,751	-18.621%
2025-11-05	507.9800	510.1800	503.6400	505.8100	-0.427%	468,349	-19.169%
2025-11-04	510.2400	515.5890	503.9000	507.9800	-2.116%	330,170	-19.515%
2025-11-03	518.0000	521.0100	511.2700	518.9600	-0.349%	561,998	-21.217%
2025-10-31	518.7600	522.6350	513.9700	520.7800	+0.835%	473,001	-21.493%
2025-10-30	511.4600	522.8650	511.4600	516.4700	+0.584%	489,536	-20.838%
2025-10-29	517.0700	518.3800	510.9900	513.4700	-1.638%	600,942	-20.375%
2025-10-28	523.0000	526.1900	518.8500	522.0200	+0.425%	894,739	-21.679%
2025-10-27	517.9000	520.3500	514.5300	519.8100	+1.539%	459,797	-21.346%
2025-10-24	510.3000	514.1500	508.6400	511.9300	+0.964%	437,524	-20.136%
2025-10-23	501.9600	510.3100	501.8100	507.0400	+1.165%	598,892	-19.365%
2025-10-22	505.7400	507.0700	498.2400	501.2000	-0.964%	544,106	-18.426%
2025-10-21	499.1000	507.2100	498.8400	506.0800	+1.117%	334,250	-19.212%
2025-10-20	493.9700	502.0400	493.9700	500.4900	+1.943%	299,136	-18.310%
2025-10-17	482.1200	493.6600	482.1200	490.9500	+0.938%	471,807	-16.723%
2025-10-16	491.0100	496.3800	485.0100	486.3900	-0.515%	286,814	-15.942%
2025-10-15	491.3000	497.4050	481.9600	488.9100	-0.486%	651,562	-16.375%
2025-10-14	493.9900	497.2000	489.7700	491.3000	-2.524%	409,138	-16.782%
2025-10-13	499.2600	506.4299	499.2600	504.0200	+2.128%	531,009	-18.882%
2025-10-10	508.7600	512.3900	492.7250	493.5200	-2.864%	853,136	-17.156%
2025-10-09	512.0400	513.4800	506.0600	508.0700	-1.165%	1,357,875	-19.529%
2025-10-08	502.9000	514.2850	502.9000	514.0600	+2.971%	323,174	-20.466%
2025-10-07	503.2500	504.8600	493.8500	499.2300	-0.763%	418,836	-18.104%
2025-10-06	494.1000	505.1750	494.1000	503.0700	+2.586%	384,135	-18.729%
2025-10-03	495.1000	501.0800	490.3000	490.3900	-0.933%	407,869	-16.628%
2025-10-02	491.5000	496.3000	487.5200	495.0100	+0.987%	387,608	-17.406%
2025-10-01	480.4700	490.9000	477.7900	490.1700	+1.453%	588,758	-16.590%
2025-09-30	482.0900	488.3000	479.7800	483.1500	-0.138%	432,534	-15.378%
2025-09-29	482.0000	486.2100	481.5300	483.8200	+0.701%	531,944	-15.495%
2025-09-26	478.1200	483.8675	477.3900	480.4500	-0.019%	486,868	-14.903%
2025-09-25	474.0300	484.5450	469.0000	480.5400	+1.126%	720,230	-14.919%
2025-09-24	481.8800	486.3404	473.9000	475.1900	-1.349%	659,014	-13.961%
2025-09-23	487.9400	491.3500	479.6100	481.6900	-1.916%	636,785	-15.122%
2025-09-22	486.5800	493.8500	485.6350	491.1000	+0.094%	438,049	-16.748%
2025-09-19	488.5100	492.8100	484.7500	490.6400	+0.965%	1,100,961	-16.670%
2025-09-18	480.9300	488.6300	480.9300	485.9500	+1.208%	547,883	-15.866%
2025-09-17	478.0200	482.7625	474.2250	480.1500	+0.885%	945,832	-14.850%
2025-09-16	472.7000	478.1450	470.6700	475.9400	-0.002%	1,428,972	-14.096%
2025-09-15	468.7600	478.7500	467.6400	475.9500	+2.069%	1,448,376	-14.098%
2025-09-12	468.0700	474.6100	465.9600	466.3000	-1.038%	639,051	-12.320%
2025-09-11	470.7100	476.7600	469.2800	471.1900	+0.499%	626,949	-13.230%
2025-09-10	470.7000	480.5914	464.9350	468.8500	-0.136%	777,255	-12.797%
2025-09-09	468.5000	471.1950	465.5950	469.4900	+0.147%	428,399	-12.916%
2025-09-08	462.8100	470.1900	462.8100	468.8000	+1.303%	618,146	-12.788%
2025-09-05	461.5600	466.6600	457.5400	462.7700	+1.019%	666,774	-11.652%
2025-09-04	455.0000	462.4650	449.5600	458.1000	+0.560%	970,105	-10.751%
2025-09-03	449.4300	457.0000	448.3700	455.5500	+0.525%	661,213	-10.251%
2025-09-02	445.6700	454.9800	442.9600	453.1700	-0.020%	763,463	-9.780%
2025-08-29	452.7200	457.0700	451.5200	453.2600	+0.020%	705,937	-9.798%
2025-08-28	445.4200	454.6800	445.4200	453.1700	+1.544%	1,400,161	-9.780%
2025-08-27	440.7300	446.9500	438.6700	446.2800	+1.881%	881,314	-8.387%
2025-08-26	439.4700	443.9700	437.5400	438.0400	-0.198%	786,793	-6.664%
2025-08-25	441.2400	442.0000	432.8400	438.9100	-0.528%	605,811	-6.849%
2025-08-22	433.5000	443.5300	433.0550	441.2400	+1.407%	704,793	-7.341%
2025-08-21	436.6500	436.6500	427.6300	435.1200	-0.810%	965,193	-6.037%
2025-08-20	430.2500	444.6100	429.8350	438.6750	+1.663%	1,228,072	-6.799%
2025-08-19	446.3200	448.7900	429.2050	431.5000	+2.470%	3,147,790	-5.249%
2025-08-18	422.5100	425.7300	417.8500	421.1000	-0.649%	985,068	-2.909%
2025-08-15	415.1200	424.3600	415.1200	423.8500	+2.248%	1,037,894	-3.539%
2025-08-14	421.7600	424.0500	414.4100	414.5300	-1.961%	899,117	-1.370%
2025-08-13	427.5100	429.3100	419.6875	422.8200	+1.061%	1,237,937	-3.304%
2025-08-12	407.1900	419.2900	406.4200	418.3800	+4.111%	1,404,084	-2.278%
2025-08-11	398.5900	408.3500	397.9900	401.8600	+0.525%	1,916,091	+1.739%
2025-08-08	400.7300	408.0500	398.7500	399.7600	-0.710%	1,913,319	+2.274%
2025-08-07	413.3000	414.0000	396.1520	402.6200	-2.622%	2,518,984	+1.547%
2025-08-06	403.8200	415.0000	403.8200	413.4600	+2.079%	2,264,636	-1.115%
2025-08-05	408.6200	410.2400	403.0900	405.0400	-0.968%	1,893,117	+0.941%
2025-08-04	414.6300	416.2200	407.2200	409.0000	-1.208%	1,980,133	-0.037%
2025-08-01	410.8500	419.1350	402.3900	414.0000	+0.615%	3,227,901	-1.244%
2025-07-31	429.6500	430.1550	408.3900	411.4700	-5.450%	9,245,865	-0.637%
2025-07-30	430.0000	442.5000	421.5925	435.1900	+0.163%	14,531,469	-6.053%
2025-07-29	385.4000	452.0000	377.5000	434.4800	+13.468%	5,126,625	-5.899%
2025-07-28	381.0000	385.8900	376.0000	382.9100	+1.106%	540,302	+6.774%
2025-07-25	376.1200	380.0400	375.5600	378.7200	+0.901%	287,716	+7.956%
2025-07-24	378.4400	383.6700	372.6800	375.3400	-0.215%	461,173	+8.928%
2025-07-23	380.7500	381.1850	372.9000	376.1500	-1.418%	538,216	+8.693%
2025-07-22	386.6300	388.2844	378.4350	381.5600	-1.163%	353,538	+7.152%
2025-07-21	385.7000	390.0400	383.6900	386.0500	+0.122%	676,974	+5.906%
2025-07-18	383.4800	390.1800	381.5416	385.5800	+0.548%	584,775	+6.035%
2025-07-17	377.6800	388.7999	376.0000	383.4800	+1.458%	449,057	+6.616%
2025-07-16	379.7500	382.8800	375.4701	377.9700	+0.843%	630,424	+8.170%
2025-07-15	380.5000	380.5600	373.0800	374.8100	-0.589%	468,456	+9.082%
2025-07-14	375.5500	381.3900	373.4701	377.0300	+0.595%	855,212	+8.440%
2025-07-11	379.0700	383.0000	370.1600	374.8000	-0.422%	1,185,003	+9.085%
2025-07-10	405.5100	407.2800	373.2900	376.3900	-7.135%	2,093,914	+8.624%
2025-07-09	398.5600	408.2400	395.1800	405.3100	+2.563%	764,887	+0.873%
2025-07-08	404.3900	405.7050	388.0000	395.1800	-1.564%	553,876	+3.459%
2025-07-07	401.1000	408.7400	397.6300	401.4600	+0.677%	722,154	+1.841%
2025-07-03	389.6900	399.1000	389.1021	398.7600	+2.794%	503,268	+2.530%
2025-07-02	389.2500	394.3000	384.2600	387.9200	-0.973%	427,884	+5.395%
2025-07-01	406.2500	409.3450	380.0000	391.7300	-3.723%	745,691	+4.370%
2025-06-30	400.3000	407.7200	396.7600	406.8800	+2.259%	783,312	+0.484%
2025-06-27	403.8700	404.2600	396.3315	397.8900	-1.405%	410,816	+2.755%
2025-06-26	400.7800	406.7500	394.7900	403.5600	+1.031%	483,241	+1.311%
2025-06-25	399.5000	407.0000	398.0000	399.4400	+0.582%	586,381	+2.356%
2025-06-24	402.3900	411.0000	392.1700	397.1300	+0.018%	1,064,585	+2.951%
2025-06-23	382.1900	398.0500	376.9861	397.0600	+3.657%	873,966	+2.969%
2025-06-20	391.9100	393.3412	382.3400	383.0500	-1.395%	1,531,222	+6.735%
2025-06-18	390.7100	397.9799	381.8500	388.4700	-0.497%	461,633	+5.246%
2025-06-17	389.3400	392.6550	386.7800	390.4100	+0.275%	406,042	+4.723%
2025-06-16	388.5000	401.0000	388.5000	389.3400	+0.685%	548,342	+5.011%
2025-06-13	387.7400	392.0000	384.2769	386.6900	-1.385%	385,871	+5.731%
2025-06-12	397.2200	400.8000	391.4500	392.1200	-0.877%	452,108	+4.267%
2025-06-11	397.3200	401.8000	392.7650	395.5900	-0.121%	482,442	+3.352%
2025-06-10	399.4000	401.9000	390.9000	396.0700	-0.470%	522,386	+3.227%
2025-06-09	406.0000	406.5000	393.2800	397.9400	-1.441%	748,075	+2.742%
2025-06-06	392.9000	405.6100	391.9800	403.7600	+2.953%	1,530,762	+1.261%
2025-06-05	388.4700	397.8400	387.6439	392.1800	-0.927%	795,380	+4.251%
2025-06-04	395.2900	403.8800	394.0700	395.8500	+0.452%	486,615	+3.284%
2025-06-03	394.0000	399.0600	390.0042	394.0700	+0.061%	466,997	+3.751%
2025-06-02	381.8900	394.8500	381.5700	393.8300	+2.887%	625,993	+3.814%
2025-05-30	378.9000	383.5400	372.7400	382.7800	+1.011%	697,504	+6.811%
2025-05-29	383.8400	383.8400	371.9900	378.9500	-0.590%	492,193	+7.890%
2025-05-28	380.0000	385.2600	375.0000	381.2000	-0.421%	670,174	+7.253%
2025-05-27	383.0800	387.1800	379.5370	382.8100	+0.399%	834,763	+6.802%
2025-05-23	369.0400	382.6300	369.0400	381.2900	+2.001%	915,406	+7.228%
2025-05-22	355.3400	375.9300	355.0500	373.8100	+5.575%	1,252,533	+9.374%
2025-05-21	351.6500	361.1500	350.2350	354.0700	-0.335%	935,030	+15.472%
2025-05-20	351.3400	356.7775	348.5200	355.2600	+1.709%	746,544	+15.085%
2025-05-19	348.5100	352.6550	347.9253	349.2900	-1.608%	576,547	+17.052%
2025-05-16	352.3900	358.9350	352.2600	355.0000	-0.014%	668,016	+15.169%
2025-05-15	353.9200	355.7200	347.1200	355.0500	+0.082%	862,012	+15.153%
2025-05-14	363.5300	372.0000	350.4700	354.7600	-1.807%	1,148,266	+15.247%
2025-05-13	356.6500	375.7500	350.3000	361.2900	-1.733%	1,811,522	+13.164%
2025-05-12	371.0000	371.8870	360.0000	367.6600	+2.267%	1,111,909	+11.203%
2025-05-09	364.4600	365.7472	354.0000	359.5100	-1.358%	661,469	+13.724%
2025-05-08	363.0000	367.1000	358.2400	364.4600	+1.042%	349,438	+12.180%
2025-05-07	364.0400	366.4700	358.3600	360.7000	-0.381%	389,928	+13.349%
2025-05-06	357.3000	369.3000	355.0000	362.0800	-0.699%	587,264	+12.917%
2025-05-05	356.5400	367.8150	355.9800	364.6300	+2.057%	606,414	+12.127%
2025-05-02	358.0000	361.4100	356.1400	357.2800	+1.471%	340,201	+14.434%
2025-05-01	356.9500	359.9999	351.1600	352.1000	-0.017%	254,146	+16.118%
2025-04-30	344.6900	352.4300	341.3700	352.1600	-0.145%	306,185	+16.098%
2025-04-29	348.7900	354.6600	345.8800	352.6700	+1.605%	442,123	+15.930%
2025-04-28	349.8200	351.3000	340.2400	347.1000	-0.627%	540,541	+17.790%
2025-04-25	348.0300	352.1100	344.7500	349.2900	+1.176%	347,611	+17.052%
2025-04-24	332.7600	350.1300	332.7600	345.2300	+3.492%	627,732	+18.428%
2025-04-23	335.8800	341.0000	330.5800	333.5800	+3.696%	653,488	+22.564%
2025-04-22	317.0000	325.2600	311.4500	321.6900	+2.809%	446,270	+27.094%
2025-04-21	323.6600	323.9450	308.1100	312.9000	-3.971%	436,717	+30.665%
2025-04-17	338.0400	340.0000	324.0500	325.8400	-1.648%	646,229	+25.476%
2025-04-16	332.4200	339.1850	326.5800	331.3000	-0.906%	685,056	+23.408%
2025-04-15	342.2200	345.6300	331.7000	334.3300	-2.627%	1,091,344	+22.289%
2025-04-14	356.3800	359.5350	336.1700	343.3500	-1.743%	838,289	+19.077%
2025-04-11	340.8600	350.4200	335.6100	349.4400	+2.110%	769,659	+17.001%
2025-04-10	339.6800	346.9899	332.6650	342.2200	-2.276%	998,724	+19.470%
2025-04-09	315.0000	351.9900	306.0000	350.1900	+11.069%	1,316,111	+16.751%
2025-04-08	320.5000	330.3100	310.4300	315.2900	+3.043%	1,522,514	+29.674%
2025-04-07	292.4600	324.7800	288.6300	305.9800	-0.157%	832,816	+33.620%
2025-04-04	310.8200	321.2200	304.2000	306.4600	-6.556%	914,453	+33.411%
2025-04-03	325.4900	336.0000	322.0500	327.9600	-5.129%	676,603	+24.665%
2025-04-02	333.5000	348.3050	331.9950	345.6900	-0.738%	1,070,584	+18.271%
2025-04-01	338.1900	348.5000	334.6100	348.2600	+3.036%	628,224	+17.398%
2025-03-31	320.4800	338.2900	318.8350	338.0000	+0.673%	755,815	+20.962%
2025-03-28	339.8800	341.2700	330.0500	335.7400	-1.603%	358,317	+21.776%
2025-03-27	345.3300	346.2000	333.2600	341.2100	-2.069%	264,624	+19.824%
2025-03-26	358.6700	359.2400	345.0650	348.4200	-2.752%	292,290	+17.344%
2025-03-25	349.5900	358.7900	349.1395	358.2800	+2.074%	398,342	+14.115%
2025-03-24	358.6100	361.7800	348.4860	351.0000	-0.216%	628,548	+16.481%
2025-03-21	346.2300	352.7500	342.7000	351.7600	+1.442%	414,833	+16.230%
2025-03-20	347.1600	351.8400	343.0100	346.7600	-0.456%	315,421	+17.906%
2025-03-19	348.6900	353.0900	340.9501	348.3500	+1.009%	409,273	+17.368%
2025-03-18	347.5700	349.6494	340.4201	344.8700	-0.453%	372,632	+18.552%
2025-03-17	335.9400	348.6300	334.7000	346.4400	+2.053%	553,758	+18.015%
2025-03-14	326.5600	339.6500	326.5600	339.4700	+5.380%	542,172	+20.438%
2025-03-13	332.9900	334.3600	320.1200	322.1400	-4.830%	550,869	+26.917%
2025-03-12	338.0200	348.1213	334.8100	338.4900	+2.278%	736,052	+20.786%
2025-03-11	310.2000	334.5600	307.7516	330.9500	+5.802%	1,067,444	+23.538%
2025-03-10	325.6200	330.2800	307.3000	312.8000	-6.752%	904,081	+30.707%
2025-03-07	339.1100	344.9899	323.0000	335.4500	-0.663%	829,174	+21.881%
2025-03-06	354.4200	362.7400	337.6500	337.6900	-6.708%	738,293	+21.073%
2025-03-05	348.0800	363.6600	348.0800	361.9700	+2.176%	700,809	+12.951%
2025-03-04	346.8200	360.0000	341.8500	354.2600	+0.198%	817,319	+15.410%
2025-03-03	367.9700	368.5000	351.7700	353.5600	-2.828%	460,550	+15.638%
2025-02-28	351.9000	364.2700	348.9500	363.8500	+3.352%	964,322	+12.368%
2025-02-27	368.9100	369.5900	351.4650	352.0500	-3.331%	724,414	+16.134%
2025-02-26	368.8500	373.9100	362.9850	364.1800	-1.621%	667,243	+12.266%
2025-02-25	365.7100	373.6000	359.0600	370.1800	-1.214%	832,083	+10.446%
2025-02-24	386.1000	387.8241	368.0700	374.7300	-2.233%	679,522	+9.105%
2025-02-21	402.0000	402.0000	381.4500	383.2900	-4.409%	538,497	+6.669%
2025-02-20	406.2700	406.2700	385.0000	400.9700	-2.004%	746,072	+1.965%
2025-02-19	410.3800	411.0000	398.7189	409.1700	-0.144%	592,557	-0.078%
2025-02-18	421.0000	421.0000	405.8150	409.7600	-0.859%	828,480	-0.222%
2025-02-14	415.0000	419.4900	403.0200	413.3100	-0.241%	991,266	-1.079%
2025-02-13	408.8900	418.4900	391.0000	414.3100	+8.783%	1,554,998	-1.318%
2025-02-12	378.4900	387.1650	372.0200	380.8600	-0.249%	1,333,343	+7.349%
2025-02-11	389.9500	393.7100	380.7000	381.8100	-2.092%	769,869	+7.082%
2025-02-10	388.6200	394.3100	384.1101	389.9700	+1.478%	618,530	+4.841%
2025-02-07	390.0800	391.4500	382.6400	384.2900	+0.387%	365,925	+6.391%
2025-02-06	380.1500	383.1700	378.4500	382.8100	+0.649%	403,509	+6.802%
2025-02-05	376.4700	382.1900	373.6840	380.3400	+1.098%	396,843	+7.496%
2025-02-04	373.5800	378.7800	370.1750	376.2100	+1.132%	734,910	+8.676%
2025-02-03	365.7000	372.4200	360.6000	372.0000	+0.275%	283,680	+9.906%
2025-01-31	373.5600	378.6200	368.9700	370.9800	-0.175%	334,212	+10.208%
2025-01-30	373.0700	377.2200	370.0200	371.6300	+0.844%	383,707	+10.015%
2025-01-29	375.0000	376.6050	366.0250	368.5200	-1.859%	349,897	+10.944%
2025-01-28	365.1900	375.8550	357.8000	375.5000	+4.462%	506,507	+8.881%
2025-01-27	354.3800	363.4500	350.2919	359.4600	-0.072%	364,962	+13.740%
2025-01-24	361.3300	366.4800	357.5400	359.7200	+0.220%	363,004	+13.658%
2025-01-23	358.1300	360.4600	353.0100	358.9300	+0.084%	323,885	+13.908%
2025-01-22	364.1800	364.1800	354.0700	358.6300	+0.858%	518,458	+14.003%
2025-01-21	353.5300	355.6400	347.2472	355.5800	+0.954%	496,000	+14.981%
2025-01-17	361.8300	363.0000	351.9100	352.2200	-0.925%	526,587	+16.078%
2025-01-16	349.5100	357.5600	348.5000	355.5100	+2.340%	619,722	+15.004%
2025-01-15	347.3700	349.2800	339.9925	347.3800	+1.719%	437,734	+17.695%
2025-01-14	342.8400	344.0500	337.0250	341.5100	+1.089%	603,439	+19.718%
2025-01-13	343.0900	345.0000	331.6400	337.8300	-1.734%	539,999	+21.022%
2025-01-10	340.2000	344.5900	335.6500	343.7900	-0.221%	447,512	+18.924%
2025-01-08	343.7400	344.8200	336.8000	344.5500	+0.189%	336,365	+18.662%
2025-01-07	347.1700	348.2900	340.2500	343.9000	-0.584%	407,218	+18.886%
2025-01-06	348.0000	348.2400	337.6000	345.9200	+1.900%	404,128	+18.192%
2025-01-03	337.2500	341.6206	334.6600	339.4700	+1.135%	371,308	+20.438%
2025-01-02	335.6100	348.0200	335.2400	335.6600	+0.753%	739,371	+21.805%
2024-12-31	320.7900	336.8400	315.2600	333.1500	+4.240%	930,361	+22.722%
2024-12-30	315.9700	321.0000	311.0000	319.6000	-0.380%	275,852	+27.926%
2024-12-27	320.0000	321.3900	312.9150	320.8200	-0.509%	267,903	+27.439%
2024-12-26	320.5100	322.8100	317.1100	322.4600	+0.577%	229,688	+26.791%
2024-12-24	319.0000	320.8705	316.9901	320.6100	+0.647%	145,485	+27.523%
2024-12-23	319.0000	319.1500	313.6000	318.5500	-0.188%	307,454	+28.347%
2024-12-20	311.6400	320.4400	310.0000	319.1500	+1.260%	496,412	+28.106%
2024-12-19	308.6900	317.0000	305.8801	315.1800	+3.311%	680,326	+29.720%
2024-12-18	318.6900	319.0025	303.8200	305.0800	-4.009%	415,447	+34.014%
2024-12-17	317.5300	320.1999	313.3400	317.8200	-0.420%	336,399	+28.642%
2024-12-16	315.0500	322.8600	313.6150	319.1600	+1.851%	431,399	+28.102%
2024-12-13	323.2900	326.5000	313.0200	313.3600	-2.544%	383,151	+30.473%
2024-12-12	320.8500	324.8800	318.3400	321.5400	-0.759%	293,034	+27.154%
2024-12-11	316.9000	324.6100	314.4100	324.0000	+3.803%	518,783	+26.188%
2024-12-10	317.5500	322.1350	308.6900	312.1300	-2.459%	587,800	+30.987%
2024-12-09	324.5500	327.8000	316.5400	320.0000	-0.996%	413,494	+27.766%
2024-12-06	322.0000	327.0000	318.4750	323.2200	-1.328%	832,063	+26.493%
2024-12-05	327.4000	333.3200	327.4000	327.5700	-0.649%	188,079	+24.813%
2024-12-04	322.4000	331.7300	322.4000	329.7100	+2.071%	315,352	+24.003%
2024-12-03	316.5800	324.9800	315.3000	323.0200	+1.225%	390,556	+26.571%
2024-12-02	321.2600	324.2500	318.7500	319.1100	-1.360%	303,667	+28.122%
2024-11-29	318.7800	323.5100	316.9400	323.5100	+1.484%	205,013	+26.379%
2024-11-27	326.1300	326.2900	316.6100	318.7800	-2.814%	424,878	+28.255%
2024-11-26	325.5000	328.0100	322.5501	328.0100	+1.122%	235,842	+24.646%
2024-11-25	322.9200	324.7100	320.0000	324.3700	+1.451%	441,786	+26.044%
2024-11-22	329.1500	329.9700	318.9000	319.7300	-2.862%	355,506	+27.874%
2024-11-21	317.3000	332.0500	317.3000	329.1500	+3.866%	687,144	+24.214%
2024-11-20	317.9900	318.6400	311.3525	316.9000	+0.603%	378,959	+29.015%
2024-11-19	302.6800	315.5600	300.4616	315.0000	+3.029%	477,798	+29.794%
2024-11-18	304.9000	309.0000	300.1100	305.7400	+0.154%	521,326	+33.725%
2024-11-15	300.0000	306.9399	291.5200	305.2700	+1.324%	689,365	+33.931%
2024-11-14	297.1700	310.9200	295.0501	301.2800	+3.316%	860,016	+35.704%
2024-11-13	304.0000	318.1600	291.2000	291.6100	-3.042%	1,535,701	+40.204%
2024-11-12	293.4400	301.1664	288.0000	300.7600	+2.105%	871,397	+35.939%
2024-11-11	302.4100	303.3500	293.1400	294.5600	-0.017%	762,021	+38.800%
2024-11-08	296.3900	296.3900	291.3400	294.6100	-0.537%	333,191	+38.777%
2024-11-07	296.3900	301.1900	293.2125	296.2000	+0.594%	346,423	+38.032%
2024-11-06	288.5200	295.6350	287.4000	294.4500	+5.089%	327,592	+38.852%
2024-11-05	275.2200	281.6000	273.3600	280.1900	+2.222%	318,386	+45.919%
2024-11-04	276.0400	278.9300	271.6800	274.1000	-0.746%	504,781	+49.161%
2024-11-01	276.5400	281.1293	273.3700	276.1600	-0.130%	273,188	+48.048%
2024-10-31	281.7300	284.0000	274.6300	276.5200	-2.269%	646,640	+47.855%
2024-10-30	284.1300	285.1150	278.5400	282.9400	-0.976%	320,954	+44.501%
2024-10-29	288.1900	289.2100	282.5000	285.7300	-0.702%	696,282	+43.090%
2024-10-28	293.5500	295.4100	287.4100	287.7500	-0.790%	349,966	+42.085%
2024-10-25	294.5500	300.8633	289.0100	290.0400	-1.165%	210,157	+40.963%
2024-10-24	293.8800	296.7500	289.6800	293.4600	+1.564%	169,137	+39.321%
2024-10-23	295.0200	297.1250	287.1700	288.9400	-3.526%	351,035	+41.500%
2024-10-22	299.0000	304.6000	297.7600	299.5000	-0.187%	233,069	+36.511%
2024-10-21	297.2100	303.1200	296.8450	300.0600	+0.027%	1,213,695	+36.256%
2024-10-18	299.7700	308.6300	298.3850	299.9800	+1.465%	442,679	+36.292%
2024-10-17	295.1400	298.7600	291.1300	295.6500	+0.507%	223,750	+38.289%
2024-10-16	292.6800	299.5000	291.8300	294.1600	+0.351%	280,208	+38.989%
2024-10-15	294.4200	296.9100	291.3100	293.1300	-0.455%	266,152	+39.477%
2024-10-14	297.3600	298.4400	292.8600	294.4700	-0.281%	236,123	+38.843%
2024-10-11	295.0000	299.0300	292.7700	295.3000	+0.285%	336,801	+38.452%
2024-10-10	286.7000	294.8700	285.7150	294.4600	+2.066%	363,398	+38.847%
2024-10-09	281.2800	289.0900	280.5600	288.5000	+2.156%	357,319	+41.716%
2024-10-08	277.1500	284.4000	277.1500	282.4100	+2.293%	367,603	+44.772%
2024-10-07	280.7600	282.8750	274.7800	276.0800	-1.520%	255,104	+48.091%
2024-10-04	282.9000	283.1600	277.9850	280.3400	+0.462%	296,812	+45.841%
2024-10-03	274.0000	279.2500	269.0000	279.0500	+1.709%	423,403	+46.515%
2024-10-02	278.3500	281.9800	273.9700	274.3600	-1.909%	499,788	+49.020%
2024-10-01	294.5500	294.8899	272.1900	279.7000	-4.084%	917,925	+46.174%
2024-09-30	282.8800	291.7600	282.3400	291.6100	+3.082%	617,253	+40.204%
2024-09-27	287.2400	287.6400	280.6400	282.8900	-1.562%	340,211	+44.526%
2024-09-26	287.0000	288.4200	281.2800	287.3800	+1.286%	357,881	+42.268%
2024-09-25	284.1400	285.5300	282.3600	283.7300	-0.274%	180,981	+44.098%
2024-09-24	286.0000	286.8600	278.5200	284.5100	+0.113%	845,755	+43.703%
2024-09-23	281.0000	287.5100	281.0000	284.1900	+1.272%	369,830	+43.865%
2024-09-20	273.3800	281.3100	272.7900	280.6200	+3.462%	528,800	+45.695%
2024-09-19	273.5200	275.4350	270.3171	271.2300	+1.190%	414,263	+50.739%
2024-09-18	272.5700	273.2100	267.1800	268.0400	-1.788%	389,671	+52.533%
2024-09-17	273.5000	275.9606	271.4300	272.9200	-0.176%	226,509	+49.806%
2024-09-16	271.5300	273.9900	266.6400	273.4000	+0.689%	660,033	+49.543%
2024-09-13	273.0000	276.8415	271.4000	271.5300	-0.447%	266,768	+50.573%
2024-09-12	269.2000	274.0900	267.9200	272.7500	+2.642%	461,619	+49.899%
2024-09-11	259.0800	267.7800	259.0800	265.7300	+1.828%	382,362	+53.859%
2024-09-10	262.5200	262.5200	254.4300	260.9600	+0.400%	366,224	+56.672%
2024-09-09	267.7900	268.1100	257.2400	259.9200	-1.858%	589,668	+57.298%
2024-09-06	268.8100	269.5300	261.3200	264.8400	-1.729%	583,388	+54.376%
2024-09-05	275.1100	276.9200	267.0000	269.5000	-2.687%	704,267	+51.707%
2024-09-04	277.2300	279.6200	272.8400	276.9400	-1.132%	347,632	+47.631%
2024-09-03	285.4000	288.2200	279.7500	280.1100	-2.312%	529,931	+45.961%
2024-08-30	287.7700	290.2100	283.4000	286.7400	+0.080%	360,404	+42.586%
2024-08-29	282.9900	293.3100	282.9900	286.5100	+2.343%	882,803	+42.700%
2024-08-28	281.9600	284.0302	277.1500	279.9500	-0.681%	343,892	+46.044%
2024-08-27	278.6700	283.5700	278.6700	281.8700	+0.488%	306,992	+45.049%
2024-08-26	280.1400	283.3500	278.6300	280.5000	+0.222%	340,231	+45.758%
2024-08-23	280.5100	281.0600	276.4300	279.8800	-0.271%	224,457	+46.080%
2024-08-22	283.3800	285.6099	279.5300	280.6400	-0.327%	232,794	+45.685%
2024-08-21	279.5900	283.1100	277.6300	281.5600	+0.349%	250,387	+45.209%
2024-08-20	283.0000	289.5000	279.6306	280.5800	-0.295%	369,281	+45.716%

document.getElementById("Lh0HWt").onerror = function(){this.style.display='none';}; .dark-mode .dlcqZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlcqZ2{ color: #333333; background-color: white; border: 2px solid #333333; }CYBRCyberArk Software Ltd.stock NASDAQ

CYBR
CyberArk Software Ltd.
stock NASDAQ