-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
+16.17% -
3 MONTH PERFORMANCE
+14.53% -
6 MONTH PERFORMANCE
+39.55% -
YEAR-TO-DATE PERFORMANCE
+46.46% -
1 YEAR PERFORMANCE
+59.30%
CyberArk Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $316.58 | $319.92 (1.06%) | $324.98 | $316.25 | 156,733 | |
| 12/02/2024 | $321.26 | $319.11 (-0.67%) | $324.25 | $318.75 | 310,802 | $13.82 B |
| 11/29/2024 | $318.78 | $323.51 (1.48%) | $323.51 | $316.94 | 206,705 | $14.01 B |
| 11/27/2024 | $326.13 | $318.78 (-2.25%) | $326.29 | $316.61 | 426,500 | $13.81 B |
| 11/26/2024 | $325.50 | $328.01 (0.77%) | $328.01 | $322.55 | 246,235 | $14.21 B |
| 11/25/2024 | $322.92 | $324.37 (0.45%) | $324.71 | $320.00 | 455,836 | $14.05 B |
| 11/22/2024 | $329.15 | $319.73 (-2.86%) | $329.97 | $318.90 | 358,173 | $13.85 B |
| 11/21/2024 | $317.30 | $329.15 (3.73%) | $332.05 | $317.30 | 687,414 | $14.26 B |
| 11/20/2024 | $317.99 | $316.90 (-0.34%) | $318.64 | $311.35 | 382,732 | $13.73 B |
| 11/19/2024 | $302.68 | $315.00 (4.07%) | $315.56 | $300.46 | 481,537 | $13.64 B |
| 11/18/2024 | $304.90 | $305.74 (0.28%) | $309.00 | $300.11 | 601,498 | $13.24 B |
| 11/15/2024 | $300.00 | $305.27 (1.76%) | $306.94 | $291.52 | 691,958 | $13.11 B |
| 11/14/2024 | $297.17 | $301.28 (1.38%) | $310.92 | $295.05 | 882,567 | $12.94 B |
| 11/13/2024 | $304.00 | $291.61 (-4.08%) | $318.16 | $291.20 | 1.54 M | $12.52 B |
| 11/12/2024 | $293.44 | $300.76 (2.49%) | $301.17 | $288.00 | 876,000 | $12.92 B |
| 11/11/2024 | $302.41 | $294.56 (-2.6%) | $303.35 | $293.14 | 804,048 | $12.65 B |
| 11/08/2024 | $296.39 | $294.61 (-0.6%) | $296.39 | $291.34 | 337,917 | $12.65 B |
| 11/07/2024 | $296.39 | $296.20 (-0.06%) | $301.19 | $293.21 | 366,216 | $12.72 B |
| 11/06/2024 | $288.52 | $294.45 (2.06%) | $295.64 | $287.40 | 339,704 | $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 |