CyberArk Software Ltd (CYBR) Historical Stock Data
335.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYBR is down -0.49% a day on average. There have been 10 days where CyberArk Software Ltd closed green and 20 days where CYBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 339.88 | 335.74 | ↓$4.14 (-1.22%) | 330.05 | 341.27 | 358.31K |
| 2025-03-27 | 345.33 | 341.21 | ↓$4.12 (-1.19%) | 333.26 | 346.20 | 264.62K |
| 2025-03-26 | 358.67 | 348.42 | ↓$10.25 (-2.86%) | 345.07 | 359.24 | 306.65K |
| 2025-03-25 | 349.59 | 358.28 | ↑$8.69 (2.49%) | 349.14 | 358.79 | 413.05K |
| 2025-03-24 | 358.61 | 351.00 | ↓$7.61 (-2.12%) | 348.49 | 361.78 | 643.12K |
| 2025-03-21 | 346.23 | 351.76 | ↑$5.53 (1.60%) | 342.70 | 352.75 | 440.48K |
| 2025-03-20 | 347.16 | 346.76 | ↓$0.40 (-0.12%) | 343.01 | 351.84 | 325.53K |
| 2025-03-19 | 348.69 | 348.35 | ↓$0.34 (-0.10%) | 340.95 | 353.09 | 421.34K |
| 2025-03-18 | 347.57 | 344.87 | ↓$2.70 (-0.78%) | 340.42 | 349.65 | 378.13K |
| 2025-03-17 | 335.94 | 346.44 | ↑$10.50 (3.13%) | 334.70 | 348.63 | 567.98K |
| 2025-03-14 | 326.56 | 339.47 | ↑$12.91 (3.95%) | 326.56 | 339.65 | 564.23K |
| 2025-03-13 | 332.99 | 322.14 | ↓$10.85 (-3.26%) | 320.12 | 334.36 | 567.29K |
| 2025-03-12 | 338.02 | 338.49 | ↑$0.47 (0.14%) | 334.81 | 348.12 | 765.08K |
| 2025-03-11 | 310.20 | 330.95 | ↑$20.75 (6.69%) | 307.75 | 334.56 | 1.11M |
| 2025-03-10 | 325.62 | 312.80 | ↓$12.82 (-3.94%) | 307.30 | 330.28 | 0.91M |
| 2025-03-07 | 339.11 | 335.45 | ↓$3.66 (-1.08%) | 323.00 | 344.99 | 841.69K |
| 2025-03-06 | 354.42 | 337.69 | ↓$16.73 (-4.72%) | 337.65 | 362.74 | 767.20K |
| 2025-03-05 | 348.08 | 361.97 | ↑$13.89 (3.99%) | 348.08 | 363.66 | 729.78K |
| 2025-03-04 | 346.82 | 354.26 | ↑$7.44 (2.15%) | 341.85 | 360.00 | 821.45K |
| 2025-03-03 | 367.97 | 353.56 | ↓$14.41 (-3.92%) | 351.77 | 368.50 | 462.47K |
| 2025-02-28 | 351.90 | 363.85 | ↑$11.95 (3.40%) | 348.95 | 364.27 | 1M |
| 2025-02-27 | 368.91 | 352.05 | ↓$16.86 (-4.57%) | 351.47 | 369.59 | 745.10K |
| 2025-02-26 | 368.85 | 364.18 | ↓$4.67 (-1.27%) | 362.99 | 373.91 | 683.10K |
| 2025-02-25 | 365.71 | 370.18 | ↑$4.47 (1.22%) | 359.06 | 373.60 | 849.22K |
| 2025-02-24 | 386.10 | 374.73 | ↓$11.37 (-2.94%) | 368.07 | 387.82 | 705.33K |
| 2025-02-21 | 402.00 | 383.29 | ↓$18.71 (-4.65%) | 381.45 | 402.00 | 672.38K |
| 2025-02-20 | 406.27 | 400.97 | ↓$5.30 (-1.30%) | 385.00 | 406.27 | 760.17K |
| 2025-02-19 | 410.38 | 409.17 | ↓$1.21 (-0.29%) | 398.72 | 411.00 | 601.35K |
| 2025-02-18 | 421.00 | 409.76 | ↓$11.24 (-2.67%) | 405.82 | 421.00 | 840.66K |
| 2025-02-14 | 415.00 | 413.31 | ↓$1.69 (-0.41%) | 403.02 | 419.49 | 1.01M |
Create an account or log in to view more rows.
$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
$CYBR how low can she go
$CYBR we all speculate but nobody knows what going to happen.
$CYBR volume = money
$CYBR BOUGHT TODAY!