CyberArk Software Ltd (CYBR) Historical Stock Data
478.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYBR is up 0.01% a day on average. There have been 16 days where CyberArk Software Ltd closed green and 14 days where CYBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 511.40 | 517.05 | ↑$5.65 (1.10%) | 511.40 | 517.85 | 262.68K |
| 2025-11-10 | 506.76 | 512.46 | ↑$5.70 (1.12%) | 505.04 | 513.71 | 394.23K |
| 2025-11-07 | 494.04 | 503.87 | ↑$9.83 (1.99%) | 494.04 | 504.78 | 286.94K |
| 2025-11-06 | 497.10 | 502.40 | ↑$5.30 (1.07%) | 493.67 | 506.69 | 323.69K |
| 2025-11-05 | 507.98 | 505.81 | ↓$2.17 (-0.43%) | 503.64 | 510.18 | 468.35K |
| 2025-11-04 | 510.24 | 507.98 | ↓$2.26 (-0.44%) | 503.90 | 515.59 | 330.15K |
| 2025-11-03 | 518.00 | 518.96 | ↑$0.96 (0.19%) | 511.27 | 521.01 | 562K |
| 2025-10-31 | 518.76 | 520.78 | ↑$2.02 (0.39%) | 513.97 | 522.64 | 473K |
| 2025-10-30 | 511.46 | 516.47 | ↑$5.01 (0.98%) | 511.46 | 522.87 | 489.53K |
| 2025-10-29 | 517.07 | 513.47 | ↓$3.60 (-0.70%) | 510.99 | 518.38 | 600.93K |
| 2025-10-28 | 523.00 | 522.02 | ↓$0.98 (-0.19%) | 518.85 | 526.19 | 894.17K |
| 2025-10-27 | 517.90 | 519.81 | ↑$1.91 (0.37%) | 514.53 | 520.35 | 459.57K |
| 2025-10-24 | 510.30 | 511.93 | ↑$1.63 (0.32%) | 508.64 | 514.15 | 437.52K |
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