-
5 DAY PERFORMANCE
+6.72% -
1 MONTH PERFORMANCE
+6.75% -
3 MONTH PERFORMANCE
+21.05% -
6 MONTH PERFORMANCE
+24.11% -
YEAR-TO-DATE PERFORMANCE
+34.54% -
1 YEAR PERFORMANCE
+61.37%
CyberArk Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $288.52 | $294.45 (2.06%) | $295.64 | $287.40 | 308,813 | $12.65 B |
| 11/05/2024 | $275.22 | $280.19 (1.81%) | $281.60 | $273.36 | 326,051 | $12.03 B |
| 11/04/2024 | $276.04 | $274.10 (-0.7%) | $278.93 | $271.68 | 506,463 | $11.77 B |
| 11/01/2024 | $276.54 | $276.16 (-0.14%) | $281.13 | $273.37 | 273,916 | $11.86 B |
| 10/31/2024 | $281.73 | $276.52 (-1.85%) | $284.00 | $274.63 | 649,308 | $11.88 B |
| 10/30/2024 | $284.13 | $282.94 (-0.42%) | $285.12 | $278.54 | 322,349 | $12.15 B |
| 10/29/2024 | $288.19 | $285.73 (-0.85%) | $289.21 | $282.50 | 697,351 | $12.27 B |
| 10/28/2024 | $293.55 | $287.75 (-1.98%) | $295.41 | $287.41 | 366,059 | $12.36 B |
| 10/25/2024 | $294.55 | $290.04 (-1.53%) | $300.86 | $289.01 | 210,800 | $12.46 B |
| 10/24/2024 | $293.88 | $293.46 (-0.14%) | $296.75 | $289.68 | 170,449 | $12.60 B |
| 10/23/2024 | $295.02 | $288.94 (-2.06%) | $297.13 | $287.17 | 351,772 | $12.41 B |
| 10/22/2024 | $299.00 | $299.50 (0.17%) | $304.60 | $297.76 | 243,932 | $12.86 B |
| 10/21/2024 | $297.21 | $300.06 (0.96%) | $303.12 | $296.85 | 1.22 M | $12.89 B |
| 10/18/2024 | $299.77 | $299.98 (0.07%) | $308.63 | $298.39 | 444,000 | $12.88 B |
| 10/17/2024 | $295.14 | $295.65 (0.17%) | $298.76 | $291.13 | 234,564 | $12.70 B |
| 10/16/2024 | $292.68 | $294.16 (0.51%) | $299.50 | $291.83 | 282,800 | $12.63 B |
| 10/15/2024 | $294.42 | $293.13 (-0.44%) | $296.91 | $291.31 | 268,300 | $12.59 B |
| 10/14/2024 | $297.36 | $294.47 (-0.97%) | $298.44 | $292.86 | 236,123 | $12.65 B |
| 10/11/2024 | $295.00 | $295.30 (0.1%) | $299.03 | $292.77 | 336,927 | $12.68 B |
| 10/10/2024 | $286.70 | $294.46 (2.71%) | $294.87 | $285.71 | 364,300 | $12.65 B |
| 10/09/2024 | $281.28 | $288.50 (2.57%) | $289.09 | $280.56 | 357,900 | $12.39 B |
| 10/08/2024 | $277.15 | $282.41 (1.9%) | $284.40 | $277.15 | 380,418 | $12.13 B |
| 10/07/2024 | $280.76 | $276.08 (-1.67%) | $282.88 | $274.78 | 266,700 | $11.86 B |
| 10/04/2024 | $282.90 | $280.34 (-0.9%) | $283.16 | $277.99 | 297,001 | $12.04 B |
| 10/03/2024 | $274.00 | $279.05 (1.84%) | $279.25 | $269.00 | 423,637 | $11.98 B |
| 10/02/2024 | $278.35 | $274.36 (-1.43%) | $281.98 | $273.97 | 506,542 | $11.78 B |
| 10/01/2024 | $294.55 | $279.70 (-5.04%) | $294.89 | $272.19 | 922,771 | $12.01 B |
| 09/30/2024 | $282.88 | $291.61 (3.09%) | $291.76 | $282.34 | 627,378 | $12.52 B |
| 09/27/2024 | $287.24 | $282.89 (-1.51%) | $287.64 | $280.64 | 343,330 | $12.15 B |
| 09/26/2024 | $287.00 | $287.38 (0.13%) | $288.42 | $281.28 | 357,881 | $12.34 B |
| 09/25/2024 | $284.14 | $283.73 (-0.14%) | $285.53 | $282.36 | 182,000 | $12.19 B |
| 09/24/2024 | $286.00 | $284.51 (-0.52%) | $286.86 | $278.52 | 847,198 | $12.22 B |
| 09/23/2024 | $281.00 | $284.19 (1.14%) | $287.51 | $281.00 | 374,612 | $12.21 B |
| 09/20/2024 | $273.38 | $280.62 (2.65%) | $281.31 | $272.79 | 543,967 | $12.05 B |
| 09/19/2024 | $273.52 | $271.23 (-0.84%) | $275.44 | $270.32 | 424,900 | $11.65 B |
| 09/18/2024 | $272.57 | $268.04 (-1.66%) | $273.21 | $267.18 | 389,800 | $11.51 B |
| 09/17/2024 | $273.50 | $272.92 (-0.21%) | $275.96 | $271.43 | 229,700 | $11.72 B |
| 09/16/2024 | $271.53 | $273.40 (0.69%) | $273.99 | $266.64 | 660,418 | $11.74 B |
| 09/13/2024 | $273.00 | $271.53 (-0.54%) | $276.84 | $271.40 | 266,800 | $11.66 B |
| 09/12/2024 | $269.20 | $272.75 (1.32%) | $274.09 | $267.92 | 471,921 | $11.71 B |
| 09/11/2024 | $259.08 | $265.73 (2.57%) | $267.78 | $259.08 | 383,528 | $11.41 B |
| 09/10/2024 | $262.52 | $260.96 (-0.59%) | $262.52 | $254.43 | 367,205 | $11.21 B |
| 09/09/2024 | $267.79 | $259.92 (-2.94%) | $268.11 | $257.24 | 597,700 | $11.16 B |
| 09/06/2024 | $268.81 | $264.84 (-1.48%) | $269.53 | $261.32 | 583,506 | $11.37 B |
| 09/05/2024 | $275.11 | $269.50 (-2.04%) | $276.92 | $267.00 | 704,725 | $11.57 B |
| 09/04/2024 | $277.23 | $276.94 (-0.1%) | $279.62 | $272.84 | 356,209 | $11.89 B |
| 09/03/2024 | $285.40 | $280.11 (-1.85%) | $288.22 | $279.75 | 532,527 | $12.03 B |
| 08/30/2024 | $287.77 | $286.74 (-0.36%) | $290.21 | $283.40 | 385,631 | $12.31 B |
| 08/29/2024 | $282.99 | $286.51 (1.24%) | $293.31 | $282.99 | 884,325 | $12.31 B |
| 08/28/2024 | $281.96 | $279.95 (-0.71%) | $284.03 | $277.15 | 349,126 | $12.02 B |
| 08/27/2024 | $278.67 | $281.87 (1.15%) | $283.57 | $278.67 | 308,800 | $12.11 B |
| 08/26/2024 | $280.14 | $280.50 (0.13%) | $283.35 | $278.63 | 341,561 | $12.05 B |
| 08/23/2024 | $280.51 | $279.88 (-0.22%) | $281.06 | $276.43 | 227,200 | $12.02 B |
| 08/22/2024 | $283.38 | $280.64 (-0.97%) | $285.61 | $279.53 | 233,827 | $12.05 B |
| 08/21/2024 | $279.59 | $281.56 (0.7%) | $283.11 | $277.63 | 253,837 | $12.09 B |
| 08/20/2024 | $283.00 | $280.58 (-0.86%) | $289.50 | $279.63 | 370,700 | $12.05 B |
| 08/19/2024 | $280.00 | $281.41 (0.5%) | $282.34 | $278.49 | 395,700 | $12.09 B |
| 08/16/2024 | $276.97 | $280.01 (1.1%) | $281.15 | $276.40 | 404,300 | $12.03 B |
| 08/15/2024 | $278.00 | $276.40 (-0.58%) | $279.55 | $272.03 | 419,810 | $11.87 B |
| 08/14/2024 | $272.60 | $275.55 (1.08%) | $276.86 | $270.97 | 346,149 | $11.83 B |
| 08/13/2024 | $274.00 | $271.56 (-0.89%) | $276.45 | $270.27 | 534,638 | $11.66 B |
| 08/12/2024 | $274.00 | $270.90 (-1.13%) | $274.91 | $267.83 | 401,300 | $11.63 B |
| 08/09/2024 | $265.00 | $273.72 (3.29%) | $274.67 | $263.78 | 934,500 | $11.76 B |
| 08/08/2024 | $257.99 | $263.59 (2.17%) | $271.49 | $256.50 | 1.25 M | $11.32 B |
| 08/07/2024 | $252.08 | $243.47 (-3.42%) | $253.68 | $242.46 | 697,931 | $10.46 B |