5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-16.42%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
+16.45%
CyberArk Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $440.00 | $429.15 (-2.47%) | $442.36 | $418.93 | 1.92 M | |
| 01/28/2026 | $447.94 | $445.66 (-0.51%) | $452.40 | $444.84 | 386.81 K | $22.47 B |
| 01/27/2026 | $452.10 | $445.54 (-1.45%) | $458.00 | $442.84 | 1.15 M | $22.47 B |
| 01/26/2026 | $437.49 | $446.46 (2.05%) | $449.96 | $437.49 | 510.04 K | $22.51 B |
| 01/23/2026 | $443.42 | $438.22 (-1.17%) | $449.20 | $437.39 | 567.60 K | $22.10 B |
| 01/22/2026 | $441.86 | $442.75 (0.2%) | $444.43 | $439.40 | 322.94 K | $22.33 B |
| 01/21/2026 | $445.30 | $440.32 (-1.12%) | $448.27 | $434.64 | 510.50 K | $22.20 B |
| 01/20/2026 | $446.12 | $446.80 (0.15%) | $455.51 | $442.67 | 397.36 K | $22.53 B |
| 01/16/2026 | $454.30 | $453.65 (-0.14%) | $457.62 | $447.42 | 820.15 K | $22.88 B |
| 01/15/2026 | $461.83 | $453.65 (-1.77%) | $468.09 | $451.19 | 486.00 K | $22.88 B |
| 01/14/2026 | $458.35 | $461.71 (0.73%) | $465.09 | $454.64 | 517.42 K | $23.28 B |
| 01/13/2026 | $454.62 | $460.68 (1.33%) | $465.89 | $454.62 | 323.45 K | $23.23 B |
| 01/12/2026 | $452.46 | $456.85 (0.97%) | $458.62 | $452.46 | 217.90 K | $23.04 B |
| 01/09/2026 | $463.93 | $456.73 (-1.55%) | $463.93 | $453.11 | 285.43 K | $23.03 B |
| 01/08/2026 | $466.92 | $460.93 (-1.28%) | $466.92 | $456.68 | 820.90 K | $23.24 B |
| 01/07/2026 | $452.57 | $467.82 (3.37%) | $472.46 | $452.57 | 359.90 K | $23.59 B |
| 01/06/2026 | $441.36 | $449.93 (1.94%) | $450.22 | $440.65 | 311.60 K | $22.69 B |
| 01/05/2026 | $439.28 | $441.46 (0.5%) | $449.91 | $438.51 | 626.20 K | $22.26 B |
| 01/02/2026 | $446.97 | $435.32 (-2.61%) | $447.76 | $430.48 | 641.09 K | $21.95 B |
| 12/31/2025 | $451.50 | $446.06 (-1.2%) | $451.93 | $445.94 | 187.04 K | $22.49 B |
| 12/30/2025 | $450.84 | $451.32 (0.11%) | $453.73 | $449.53 | 242.93 K | $22.76 B |
| 12/29/2025 | $452.92 | $451.19 (-0.38%) | $455.68 | $449.76 | 234.61 K | $22.75 B |
| 12/26/2025 | $451.38 | $454.65 (0.72%) | $454.87 | $450.72 | 215.40 K | $22.93 B |
| 12/24/2025 | $452.66 | $451.86 (-0.18%) | $453.13 | $446.78 | 167.60 K | $22.79 B |
| 12/23/2025 | $455.87 | $454.05 (-0.4%) | $457.20 | $452.03 | 480.81 K | $22.90 B |
| 12/22/2025 | $452.10 | $457.47 (1.19%) | $459.16 | $451.39 | 291.20 K | $23.07 B |
| 12/19/2025 | $453.35 | $451.81 (-0.34%) | $456.30 | $449.42 | 3.17 M | $22.78 B |
| 12/18/2025 | $447.53 | $448.51 (0.22%) | $450.46 | $442.65 | 1.11 M | $22.62 B |
| 12/17/2025 | $448.55 | $443.11 (-1.21%) | $454.14 | $442.69 | 938.93 K | $22.34 B |
| 12/16/2025 | $445.66 | $451.63 (1.34%) | $454.32 | $443.03 | 631.30 K | $22.77 B |
| 12/15/2025 | $458.85 | $448.85 (-2.18%) | $461.19 | $448.39 | 782.94 K | $22.63 B |
| 12/12/2025 | $460.74 | $462.86 (0.46%) | $467.03 | $455.80 | 964.20 K | $23.34 B |
| 12/11/2025 | $460.73 | $459.81 (-0.2%) | $464.50 | $455.76 | 632.00 K | $23.19 B |
| 12/10/2025 | $467.05 | $465.45 (-0.34%) | $469.33 | $463.53 | 386.40 K | $23.47 B |
| 12/09/2025 | $467.78 | $469.53 (0.37%) | $473.25 | $467.73 | 255.68 K | $23.68 B |
| 12/08/2025 | $480.12 | $470.57 (-1.99%) | $480.66 | $466.80 | 330.94 K | $23.73 B |
| 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 |
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.
