5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
+21.46%
YEAR-TO-DATE PERFORMANCE
+47.20%
1 YEAR PERFORMANCE
+51.72%
CyberArk Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $473.21 | $478.70 (1.16%) | $480.23 | $469.85 | 473.83 K | $24.14 B |
| 12/04/2025 | $467.67 | $471.21 (0.76%) | $471.30 | $464.20 | 594.70 K | $23.76 B |
| 12/03/2025 | $453.49 | $466.48 (2.86%) | $467.00 | $451.84 | 603.65 K | $23.52 B |
| 12/02/2025 | $454.79 | $457.71 (0.64%) | $462.91 | $454.18 | 581.03 K | $23.08 B |
| 12/01/2025 | $455.59 | $453.12 (-0.54%) | $457.99 | $448.42 | 700.30 K | $22.85 B |
| 11/28/2025 | $451.02 | $458.59 (1.68%) | $460.41 | $451.02 | 557.05 K | $23.13 B |
| 11/26/2025 | $450.04 | $445.60 (-0.99%) | $450.04 | $442.75 | 580.70 K | $22.47 B |
| 11/25/2025 | $441.08 | $447.45 (1.44%) | $448.56 | $436.71 | 226.32 K | $22.56 B |
| 11/24/2025 | $443.94 | $442.91 (-0.23%) | $447.62 | $438.67 | 877.71 K | $22.33 B |
| 11/21/2025 | $444.01 | $440.07 (-0.89%) | $448.01 | $432.86 | 334.90 K | $22.19 B |
| 11/20/2025 | $474.66 | $445.05 (-6.24%) | $476.70 | $440.58 | 1.00 M | $22.44 B |
| 11/19/2025 | $478.81 | $475.67 (-0.66%) | $481.68 | $474.60 | 365.50 K | $23.99 B |
| 11/18/2025 | $479.31 | $478.76 (-0.11%) | $484.38 | $475.95 | 292.87 K | $24.14 B |
| 11/17/2025 | $486.23 | $482.50 (-0.77%) | $492.18 | $480.87 | 311.64 K | $24.33 B |
| 11/14/2025 | $479.79 | $487.93 (1.7%) | $492.70 | $473.27 | 446.90 K | $24.61 B |
| 11/13/2025 | $499.43 | $487.29 (-2.43%) | $502.80 | $484.30 | 387.24 K | $24.57 B |
| 11/12/2025 | $514.86 | $499.43 (-3%) | $520.47 | $498.53 | 314.62 K | $25.19 B |
| 11/11/2025 | $511.40 | $517.05 (1.1%) | $517.85 | $511.40 | 262.68 K | $26.07 B |
| 11/10/2025 | $506.76 | $512.46 (1.12%) | $513.71 | $505.04 | 394.23 K | $25.84 B |
| 11/07/2025 | $494.04 | $503.87 (1.99%) | $504.78 | $494.04 | 286.94 K | $25.41 B |
| 11/06/2025 | $497.10 | $502.40 (1.07%) | $506.69 | $493.67 | 323.75 K | $25.33 B |
| 11/05/2025 | $507.98 | $505.81 (-0.43%) | $510.18 | $503.64 | 468.35 K | $25.51 B |
| 11/04/2025 | $510.24 | $507.98 (-0.44%) | $515.59 | $503.90 | 330.17 K | $25.62 B |
| 11/03/2025 | $518.00 | $518.96 (0.19%) | $521.01 | $511.27 | 562.00 K | $26.17 B |
| 10/31/2025 | $518.76 | $520.78 (0.39%) | $522.64 | $513.97 | 473.00 K | $26.10 B |
| 10/30/2025 | $511.46 | $516.47 (0.98%) | $522.87 | $511.46 | 489.54 K | $25.89 B |
| 10/29/2025 | $517.07 | $513.47 (-0.7%) | $518.38 | $510.99 | 600.94 K | $25.74 B |
| 10/28/2025 | $523.00 | $522.02 (-0.19%) | $526.19 | $518.85 | 894.74 K | $26.16 B |
| 10/27/2025 | $517.90 | $519.81 (0.37%) | $520.35 | $514.53 | 459.80 K | $26.05 B |
| 10/24/2025 | $510.30 | $511.93 (0.32%) | $514.15 | $508.64 | 437.52 K | $25.66 B |
| 10/23/2025 | $501.96 | $507.04 (1.01%) | $510.31 | $501.81 | 598.90 K | $25.41 B |
| 10/22/2025 | $505.74 | $501.20 (-0.9%) | $507.07 | $498.24 | 544.11 K | $25.12 B |
| 10/21/2025 | $499.10 | $506.08 (1.4%) | $507.21 | $498.84 | 334.25 K | $25.37 B |
| 10/20/2025 | $493.97 | $500.49 (1.32%) | $502.04 | $493.97 | 299.14 K | $25.09 B |
| 10/17/2025 | $482.12 | $490.95 (1.83%) | $493.66 | $482.12 | 471.81 K | $24.61 B |
| 10/16/2025 | $491.01 | $486.39 (-0.94%) | $496.38 | $485.01 | 286.81 K | $24.38 B |
| 10/15/2025 | $491.30 | $488.91 (-0.49%) | $497.41 | $481.96 | 651.56 K | $24.51 B |
| 10/14/2025 | $493.99 | $491.30 (-0.54%) | $497.20 | $489.77 | 409.14 K | $24.62 B |
| 10/13/2025 | $499.26 | $504.02 (0.95%) | $506.43 | $499.26 | 531.01 K | $25.26 B |
| 10/10/2025 | $508.76 | $493.52 (-3%) | $512.39 | $492.73 | 853.14 K | $24.74 B |
| 10/09/2025 | $512.04 | $508.07 (-0.78%) | $513.48 | $506.06 | 1.36 M | $25.47 B |
| 10/08/2025 | $502.90 | $514.06 (2.22%) | $514.29 | $502.90 | 323.20 K | $25.77 B |
| 10/07/2025 | $503.25 | $499.23 (-0.8%) | $504.86 | $493.85 | 418.84 K | $25.02 B |
| 10/06/2025 | $494.10 | $503.07 (1.82%) | $505.18 | $494.10 | 384.14 K | $25.21 B |
| 10/03/2025 | $495.10 | $490.39 (-0.95%) | $501.08 | $490.30 | 407.90 K | $24.58 B |
| 10/02/2025 | $491.50 | $495.01 (0.71%) | $496.30 | $487.52 | 387.61 K | $24.81 B |
| 10/01/2025 | $480.47 | $490.17 (2.02%) | $490.90 | $477.79 | 588.76 K | $24.57 B |
| 09/30/2025 | $482.09 | $483.15 (0.22%) | $488.30 | $479.78 | 432.53 K | $24.22 B |
| 09/29/2025 | $482.00 | $483.82 (0.38%) | $486.21 | $481.53 | 531.94 K | $24.25 B |
| 09/26/2025 | $478.12 | $480.45 (0.49%) | $483.87 | $477.39 | 486.90 K | $24.08 B |
| 09/25/2025 | $474.03 | $480.54 (1.37%) | $484.55 | $469.00 | 720.23 K | $24.09 B |
| 09/24/2025 | $481.88 | $475.19 (-1.39%) | $486.34 | $473.90 | 659.01 K | $23.82 B |
| 09/23/2025 | $487.94 | $481.69 (-1.28%) | $491.35 | $479.61 | 636.79 K | $24.14 B |
| 09/22/2025 | $486.58 | $491.10 (0.93%) | $493.85 | $485.64 | 438.05 K | $24.61 B |
| 09/19/2025 | $488.51 | $490.64 (0.44%) | $492.81 | $484.75 | 1.10 M | $24.59 B |
| 09/18/2025 | $480.93 | $485.95 (1.04%) | $488.63 | $480.93 | 547.90 K | $24.36 B |
| 09/17/2025 | $478.02 | $480.15 (0.45%) | $482.76 | $474.23 | 945.83 K | $24.07 B |
| 09/16/2025 | $472.70 | $475.94 (0.69%) | $478.15 | $470.67 | 1.43 M | $23.86 B |
| 09/15/2025 | $468.76 | $475.95 (1.53%) | $478.75 | $467.64 | 1.45 M | $23.86 B |
| 09/12/2025 | $468.07 | $466.30 (-0.38%) | $474.61 | $465.96 | 639.05 K | $23.37 B |
| 09/11/2025 | $470.71 | $471.19 (0.1%) | $476.76 | $469.28 | 626.95 K | $23.62 B |
| 09/10/2025 | $470.70 | $468.85 (-0.39%) | $480.59 | $464.94 | 777.26 K | $23.50 B |
| 09/09/2025 | $468.50 | $469.49 (0.21%) | $471.20 | $465.60 | 428.40 K | $23.53 B |
| 09/08/2025 | $462.81 | $468.80 (1.29%) | $470.19 | $462.81 | 618.15 K | $23.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
