-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+1.66% -
3 MONTH PERFORMANCE
+8.09% -
6 MONTH PERFORMANCE
+10.31% -
YEAR-TO-DATE PERFORMANCE
+33.07% -
1 YEAR PERFORMANCE
+77.99%
CyberArk Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $282.88 | $291.61 (3.09%) | $291.76 | $282.34 | 626,762 | $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 |
| 08/06/2024 | $245.38 | $242.67 (-1.1%) | $245.78 | $240.90 | 565,900 | $10.42 B |
| 08/05/2024 | $231.34 | $241.52 (4.4%) | $246.02 | $230.00 | 698,539 | $10.37 B |
| 08/02/2024 | $246.81 | $247.04 (0.09%) | $249.46 | $241.31 | 501,729 | $10.48 B |
| 08/01/2024 | $257.52 | $255.10 (-0.94%) | $258.89 | $250.74 | 456,627 | $10.82 B |
| 07/31/2024 | $261.45 | $256.38 (-1.94%) | $261.45 | $254.27 | 311,400 | $10.88 B |
| 07/30/2024 | $261.55 | $256.40 (-1.97%) | $262.22 | $253.89 | 296,100 | $10.88 B |
| 07/29/2024 | $259.45 | $258.45 (-0.39%) | $261.51 | $256.39 | 256,013 | $10.97 B |
| 07/26/2024 | $260.60 | $257.68 (-1.12%) | $261.10 | $255.10 | 222,606 | $10.93 B |
| 07/25/2024 | $259.40 | $256.86 (-0.98%) | $259.40 | $249.05 | 482,100 | $10.90 B |
| 07/24/2024 | $262.00 | $258.13 (-1.48%) | $265.25 | $257.72 | 235,612 | $10.95 B |
| 07/23/2024 | $263.59 | $264.79 (0.46%) | $268.75 | $262.01 | 321,702 | $11.24 B |
| 07/22/2024 | $261.28 | $262.82 (0.59%) | $266.57 | $259.41 | 454,856 | $11.15 B |
| 07/19/2024 | $263.61 | $259.63 (-1.51%) | $264.35 | $257.15 | 499,130 | $11.02 B |
| 07/18/2024 | $269.01 | $261.81 (-2.68%) | $269.01 | $257.76 | 741,561 | $11.11 B |
| 07/17/2024 | $271.22 | $267.64 (-1.32%) | $272.52 | $264.39 | 439,695 | $11.36 B |
| 07/16/2024 | $277.04 | $276.10 (-0.34%) | $284.10 | $274.32 | 373,145 | $11.72 B |
| 07/15/2024 | $272.20 | $275.31 (1.14%) | $277.59 | $271.12 | 554,303 | $11.68 B |
| 07/12/2024 | $269.80 | $269.91 (0.04%) | $277.13 | $269.16 | 488,289 | $11.45 B |
| 07/11/2024 | $273.03 | $269.22 (-1.4%) | $278.00 | $269.02 | 450,328 | $11.42 B |
| 07/10/2024 | $270.90 | $271.26 (0.13%) | $272.00 | $266.01 | 369,760 | $11.51 B |
| 07/09/2024 | $272.64 | $269.79 (-1.05%) | $274.14 | $264.19 | 450,406 | $11.45 B |
| 07/08/2024 | $275.00 | $273.39 (-0.59%) | $275.85 | $270.66 | 361,093 | $11.60 B |
| 07/05/2024 | $271.28 | $274.32 (1.12%) | $274.64 | $270.52 | 341,385 | $11.64 B |
| 07/03/2024 | $270.59 | $271.08 (0.18%) | $274.34 | $269.22 | 287,845 | $11.50 B |
| 07/02/2024 | $269.00 | $270.65 (0.61%) | $271.32 | $266.33 | 277,100 | $11.48 B |
| 07/01/2024 | $272.90 | $269.67 (-1.18%) | $273.00 | $265.98 | 718,142 | $11.44 B |