CyberArk Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	473.21	480.23	469.85	478.70	478.70	1.59%	473,804
Dec 4, 2025	467.67	471.30	464.20	471.21	471.21	1.01%	594,701
Dec 3, 2025	453.49	467.00	451.84	466.48	466.48	1.92%	603,652
Dec 2, 2025	454.79	462.91	454.18	457.71	457.71	1.01%	581,031
Dec 1, 2025	455.59	457.99	448.42	453.12	453.12	-1.19%	700,267
Nov 28, 2025	451.02	460.41	451.02	458.59	458.59	2.92%	557,047
Nov 26, 2025	450.04	450.04	442.75	445.60	445.60	-0.41%	580,690
Nov 25, 2025	441.08	448.56	436.71	447.45	447.45	1.03%	226,317
Nov 24, 2025	443.94	447.62	438.67	442.91	442.91	0.65%	877,713
Nov 21, 2025	444.01	448.01	432.86	440.07	440.07	-1.12%	334,883
Nov 20, 2025	474.66	476.70	440.58	445.05	445.05	-6.44%	1,004,629
Nov 19, 2025	478.81	481.68	474.60	475.67	475.67	-0.65%	365,464
Nov 18, 2025	479.31	484.38	475.95	478.76	478.76	-0.78%	292,871
Nov 17, 2025	486.23	492.18	480.87	482.50	482.50	-1.11%	311,643
Nov 14, 2025	479.79	492.70	473.27	487.93	487.93	0.13%	446,892
Nov 13, 2025	499.43	502.80	484.30	487.29	487.29	-2.43%	387,244
Nov 12, 2025	514.86	520.47	498.53	499.43	499.43	-3.41%	314,622
Nov 11, 2025	511.40	517.85	511.40	517.05	517.05	0.90%	262,677
Nov 10, 2025	506.76	513.71	505.05	512.46	512.46	1.70%	394,233
Nov 7, 2025	494.04	504.78	494.04	503.87	503.87	0.29%	286,937
Nov 6, 2025	497.10	506.69	493.67	502.40	502.40	-0.67%	323,751
Nov 5, 2025	507.98	510.18	503.64	505.81	505.81	-0.43%	468,349
Nov 4, 2025	510.24	515.59	503.90	507.98	507.98	-2.12%	330,170
Nov 3, 2025	518.00	521.01	511.27	518.96	518.96	-0.35%	561,998
Oct 31, 2025	518.76	522.64	513.97	520.78	520.78	0.83%	473,001
Oct 30, 2025	511.46	522.87	511.46	516.47	516.47	0.58%	489,536
Oct 29, 2025	517.07	518.38	510.99	513.47	513.47	-1.64%	600,942
Oct 28, 2025	523.00	526.19	518.85	522.02	522.02	0.43%	894,739
Oct 27, 2025	517.90	520.35	514.53	519.81	519.81	1.54%	459,797
Oct 24, 2025	510.30	514.15	508.64	511.93	511.93	0.96%	437,524
Oct 23, 2025	501.96	510.31	501.81	507.04	507.04	1.17%	598,892
Oct 22, 2025	505.74	507.07	498.24	501.20	501.20	-0.96%	544,106
Oct 21, 2025	499.10	507.21	498.84	506.08	506.08	1.12%	334,250
Oct 20, 2025	493.97	502.04	493.97	500.49	500.49	1.94%	299,136
Oct 17, 2025	482.12	493.66	482.12	490.95	490.95	0.94%	471,807
Oct 16, 2025	491.01	496.38	485.01	486.39	486.39	-0.52%	286,814
Oct 15, 2025	491.30	497.41	481.96	488.91	488.91	-0.49%	651,562
Oct 14, 2025	493.99	497.20	489.77	491.30	491.30	-2.52%	409,138
Oct 13, 2025	499.26	506.43	499.26	504.02	504.02	2.13%	531,009
Oct 10, 2025	508.76	512.39	492.73	493.52	493.52	-2.86%	853,136
Oct 9, 2025	512.04	513.48	506.06	508.07	508.07	-1.17%	1,357,875
Oct 8, 2025	502.90	514.29	502.90	514.06	514.06	2.97%	323,174
Oct 7, 2025	503.25	504.86	493.85	499.23	499.23	-0.76%	418,836
Oct 6, 2025	494.10	505.18	494.10	503.07	503.07	2.59%	384,135
Oct 3, 2025	495.10	501.08	490.30	490.39	490.39	-0.93%	407,869
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%	486,868