CyberArk Software Ltd (CYBR) Historical Stock Data
451.86 ↓2.19 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYBR is down -0.30% a day on average. There have been 12 days where CyberArk Software Ltd closed green and 18 days where CYBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 452.66 | 451.86 | ↓$0.80 (-0.18%) | 446.78 | 453.13 | 167.60K |
| 2025-12-23 | 455.87 | 454.05 | ↓$1.82 (-0.40%) | 452.03 | 457.20 | 480.81K |
| 2025-12-22 | 452.10 | 457.47 | ↑$5.37 (1.19%) | 451.39 | 459.16 | 291.16K |
| 2025-12-19 | 453.35 | 451.81 | ↓$1.54 (-0.34%) | 449.42 | 456.30 | 3.17M |
| 2025-12-18 | 447.53 | 448.51 | ↑$0.98 (0.22%) | 442.65 | 450.46 | 1.11M |
| 2025-12-17 | 448.55 | 443.11 | ↓$5.44 (-1.21%) | 442.69 | 454.14 | 0.94M |
| 2025-12-16 | 445.66 | 451.63 | ↑$5.98 (1.34%) | 443.03 | 454.32 | 631.30K |
| 2025-12-15 | 458.85 | 448.85 | ↓$10.00 (-2.18%) | 448.39 | 461.19 | 782.92K |
| 2025-12-12 | 460.74 | 462.86 | ↑$2.12 (0.46%) | 455.80 | 467.03 | 0.96M |
| 2025-12-11 | 460.73 | 459.81 | ↓$0.92 (-0.20%) | 455.76 | 464.50 | 631.99K |
| 2025-12-10 | 467.05 | 465.45 | ↓$1.60 (-0.34%) | 463.53 | 469.33 | 386.37K |
| 2025-12-09 | 467.78 | 469.53 | ↑$1.75 (0.37%) | 467.73 | 473.25 | 255.68K |
| 2025-12-08 | 480.12 | 470.57 | ↓$9.56 (-1.99%) | 466.80 | 480.66 | 330.94K |
| 2025-12-05 | 473.21 | 478.70 | ↑$5.49 (1.16%) | 469.85 | 480.23 | 473.83K |
| 2025-12-04 | 467.67 | 471.21 | ↑$3.54 (0.76%) | 464.20 | 471.30 | 594.70K |
| 2025-12-03 | 453.49 | 466.48 | ↑$12.99 (2.86%) | 451.84 | 467.00 | 603.64K |
| 2025-12-02 | 454.79 | 457.71 | ↑$2.91 (0.64%) | 454.18 | 462.91 | 581.03K |
| 2025-12-01 | 455.59 | 453.12 | ↓$2.47 (-0.54%) | 448.42 | 457.99 | 700.27K |
| 2025-11-28 | 451.02 | 458.59 | ↑$7.57 (1.68%) | 451.02 | 460.41 | 557.05K |
| 2025-11-26 | 450.04 | 445.60 | ↓$4.44 (-0.99%) | 442.75 | 450.04 | 580.69K |
| 2025-11-25 | 441.08 | 447.45 | ↑$6.37 (1.44%) | 436.71 | 448.56 | 226.30K |
| 2025-11-24 | 443.94 | 442.91 | ↓$1.03 (-0.23%) | 438.67 | 447.62 | 877.71K |
| 2025-11-21 | 444.01 | 440.07 | ↓$3.94 (-0.89%) | 432.86 | 448.01 | 334.88K |
| 2025-11-20 | 474.66 | 445.05 | ↓$29.61 (-6.24%) | 440.58 | 476.70 | 1M |
| 2025-11-19 | 478.81 | 475.67 | ↓$3.13 (-0.65%) | 474.60 | 481.68 | 365.01K |
| 2025-11-18 | 479.31 | 478.76 | ↓$0.55 (-0.11%) | 475.95 | 484.38 | 292.87K |
| 2025-11-17 | 486.23 | 482.50 | ↓$3.73 (-0.77%) | 480.87 | 492.18 | 311.64K |
| 2025-11-14 | 479.79 | 487.93 | ↑$8.14 (1.70%) | 473.27 | 492.70 | 446.88K |
| 2025-11-13 | 499.43 | 487.29 | ↓$12.14 (-2.43%) | 484.30 | 502.80 | 387.24K |
| 2025-11-12 | 514.86 | 499.43 | ↓$15.43 (-3.00%) | 498.53 | 520.47 | 314.55K |
Create an account or log in to view more rows.
$CYBR I still don’t wanna buy it
$CYBR now I buy
$CYBR out of the way
$CYBR when is earnings
$CYBR diversified
$CYBR nice!!!
$CYBR more shorts the better idc
$CYBR somebody knows something
$CYBR breaking out of this wedge sooner than later
$CYBR gets me every time lol