CyberArk Software Ltd. (CYBR)
NASDAQ: CYBR
· Real-Time Price · USD
490.39
-4.62 (-0.93%)
At close: Oct 03, 2025, 3:59 PM
489.00
-0.28%
After-hours: Oct 03, 2025, 07:38 PM EDT
CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 495.10 | 501.08 | 490.30 | 490.39 | 490.39 | -0.93% | 407,858 |
| Oct 2, 2025 | 491.50 | 496.30 | 487.52 | 495.01 | 495.01 | 0.99% | 387,608 |
| Oct 1, 2025 | 480.47 | 490.90 | 477.79 | 490.17 | 490.17 | 1.45% | 588,758 |
| Sep 30, 2025 | 482.09 | 488.30 | 479.78 | 483.15 | 483.15 | -0.14% | 432,534 |
| Sep 29, 2025 | 482.00 | 486.21 | 481.53 | 483.82 | 483.82 | 0.70% | 531,944 |
| Sep 26, 2025 | 478.12 | 483.87 | 477.39 | 480.45 | 480.45 | -0.02% | 486,900 |
| Sep 25, 2025 | 474.03 | 484.55 | 469.00 | 480.54 | 480.54 | 1.13% | 720,230 |
| Sep 24, 2025 | 481.88 | 486.34 | 473.90 | 475.19 | 475.19 | -1.35% | 659,014 |
| Sep 23, 2025 | 487.94 | 491.35 | 479.61 | 481.69 | 481.69 | -1.92% | 636,785 |
| Sep 22, 2025 | 486.58 | 493.85 | 485.64 | 491.10 | 491.10 | 0.09% | 438,049 |
| Sep 19, 2025 | 488.51 | 492.81 | 484.75 | 490.64 | 490.64 | 0.97% | 1,100,961 |
| Sep 18, 2025 | 480.93 | 488.63 | 480.93 | 485.95 | 485.95 | 1.21% | 547,900 |
| Sep 17, 2025 | 478.02 | 482.76 | 474.23 | 480.15 | 480.15 | 0.88% | 945,832 |
| Sep 16, 2025 | 472.70 | 478.15 | 470.67 | 475.94 | 475.94 | -0.00% | 1,428,972 |
| Sep 15, 2025 | 468.76 | 478.75 | 467.64 | 475.95 | 475.95 | 2.07% | 1,448,400 |
| Sep 12, 2025 | 468.07 | 474.61 | 465.96 | 466.30 | 466.30 | -1.04% | 639,051 |
| Sep 11, 2025 | 470.71 | 476.76 | 469.28 | 471.19 | 471.19 | 0.50% | 626,949 |
| Sep 10, 2025 | 470.70 | 480.59 | 464.94 | 468.85 | 468.85 | -0.14% | 777,255 |
| Sep 9, 2025 | 468.50 | 471.20 | 465.60 | 469.49 | 469.49 | 0.15% | 428,399 |
| Sep 8, 2025 | 462.81 | 470.19 | 462.81 | 468.80 | 468.80 | 1.30% | 618,146 |
Page 1 of 136