CyberArk Software Ltd.CYBRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $460.57 | $468.09 | $460.57 | $463.84 | 121,396 |
| 1/14/2026 | $458.35 | $465.09 | $454.64 | $461.71 | 517,423 |
| 1/13/2026 | $454.62 | $465.89 | $454.62 | $460.68 | 323,449 |
| 1/12/2026 | $452.46 | $458.62 | $452.46 | $456.85 | 217,900 |
| 1/9/2026 | $463.93 | $463.93 | $453.11 | $456.73 | 285,432 |
| 1/8/2026 | $466.92 | $466.92 | $456.68 | $460.93 | 820,900 |
| 1/7/2026 | $452.57 | $472.46 | $452.57 | $467.82 | 359,900 |
| 1/6/2026 | $441.36 | $450.22 | $440.65 | $449.93 | 311,600 |
| 1/5/2026 | $439.28 | $449.91 | $438.51 | $441.46 | 626,200 |
| 1/2/2026 | $446.97 | $447.76 | $430.48 | $435.32 | 641,086 |
| 12/31/2025 | $451.50 | $451.93 | $445.94 | $446.06 | 187,044 |
| 12/30/2025 | $450.84 | $453.73 | $449.53 | $451.32 | 242,934 |
| 12/29/2025 | $452.92 | $455.68 | $449.76 | $451.19 | 234,608 |
| 12/26/2025 | $451.38 | $454.87 | $450.72 | $454.65 | 215,404 |
| 12/24/2025 | $452.66 | $453.13 | $446.78 | $451.86 | 167,601 |
| 12/23/2025 | $455.87 | $457.20 | $452.03 | $454.05 | 480,814 |
| 12/22/2025 | $452.10 | $459.16 | $451.39 | $457.47 | 291,200 |
| 12/19/2025 | $453.35 | $456.30 | $449.42 | $451.81 | 3.17M |
| 12/18/2025 | $447.53 | $450.46 | $442.65 | $448.51 | 1.11M |
| 12/17/2025 | $448.55 | $454.14 | $442.69 | $443.11 | 938,933 |
| 12/16/2025 | $445.66 | $454.32 | $443.03 | $451.63 | 631,300 |
| 12/15/2025 | $458.85 | $461.19 | $448.39 | $448.85 | 782,943 |
| 12/12/2025 | $460.74 | $467.03 | $455.80 | $462.86 | 964,200 |
| 12/11/2025 | $460.73 | $464.50 | $455.76 | $459.81 | 632,000 |
| 12/10/2025 | $467.05 | $469.33 | $463.53 | $465.45 | 386,400 |
| 12/9/2025 | $467.78 | $473.25 | $467.73 | $469.53 | 255,675 |
| 12/8/2025 | $480.12 | $480.66 | $466.80 | $470.57 | 330,943 |
| 12/5/2025 | $473.21 | $480.23 | $469.85 | $478.70 | 473,830 |
| 12/4/2025 | $467.67 | $471.30 | $464.20 | $471.21 | 594,701 |
| 12/3/2025 | $453.49 | $467.00 | $451.84 | $466.48 | 603,652 |
| 12/2/2025 | $454.79 | $462.91 | $454.18 | $457.71 | 581,031 |
| 12/1/2025 | $455.59 | $457.99 | $448.42 | $453.12 | 700,300 |
| 11/28/2025 | $451.02 | $460.41 | $451.02 | $458.59 | 557,047 |
| 11/26/2025 | $450.04 | $450.04 | $442.75 | $445.60 | 580,700 |
| 11/25/2025 | $441.08 | $448.56 | $436.71 | $447.45 | 226,317 |
| 11/24/2025 | $443.94 | $447.62 | $438.67 | $442.91 | 877,713 |
| 11/21/2025 | $444.01 | $448.01 | $432.86 | $440.07 | 334,900 |
| 11/20/2025 | $474.66 | $476.70 | $440.58 | $445.05 | 1.00M |
| 11/19/2025 | $478.81 | $481.68 | $474.60 | $475.67 | 365,500 |
| 11/18/2025 | $479.31 | $484.38 | $475.95 | $478.76 | 292,871 |
| 11/17/2025 | $486.23 | $492.18 | $480.87 | $482.50 | 311,643 |
| 11/14/2025 | $479.79 | $492.70 | $473.27 | $487.93 | 446,900 |
| 11/13/2025 | $499.43 | $502.80 | $484.30 | $487.29 | 387,244 |
| 11/12/2025 | $514.86 | $520.47 | $498.53 | $499.43 | 314,622 |
| 11/11/2025 | $511.40 | $517.85 | $511.40 | $517.05 | 262,677 |
| 11/10/2025 | $506.76 | $513.71 | $505.04 | $512.46 | 394,233 |
| 11/7/2025 | $494.04 | $504.78 | $494.04 | $503.87 | 286,937 |
| 11/6/2025 | $497.10 | $506.69 | $493.67 | $502.40 | 323,751 |
| 11/5/2025 | $507.98 | $510.18 | $503.64 | $505.81 | 468,349 |
| 11/4/2025 | $510.24 | $515.59 | $503.90 | $507.98 | 330,170 |
| 11/3/2025 | $518.00 | $521.01 | $511.27 | $518.96 | 562,000 |
| 10/31/2025 | $518.76 | $522.64 | $513.97 | $520.78 | 473,001 |
| 10/30/2025 | $511.46 | $522.87 | $511.46 | $516.47 | 489,536 |
| 10/29/2025 | $517.07 | $518.38 | $510.99 | $513.47 | 600,942 |
| 10/28/2025 | $523.00 | $526.19 | $518.85 | $522.02 | 894,739 |
| 10/27/2025 | $517.90 | $520.35 | $514.53 | $519.81 | 459,797 |
| 10/24/2025 | $510.30 | $514.15 | $508.64 | $511.93 | 437,524 |
| 10/23/2025 | $501.96 | $510.31 | $501.81 | $507.04 | 598,900 |
| 10/22/2025 | $505.74 | $507.07 | $498.24 | $501.20 | 544,106 |
| 10/21/2025 | $499.10 | $507.21 | $498.84 | $506.08 | 334,250 |
| 10/20/2025 | $493.97 | $502.04 | $493.97 | $500.49 | 299,136 |
| 10/17/2025 | $482.12 | $493.66 | $482.12 | $490.95 | 471,807 |