5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+19.75%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+26.09%
CyberArk Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $320.48 | $333.18 (3.96%) | $336.74 | $318.88 | 484,198 | $15.94 B |
| 03/28/2025 | $339.88 | $335.74 (-1.22%) | $341.27 | $330.05 | 353,094 | $16.15 B |
| 03/27/2025 | $345.33 | $341.21 (-1.19%) | $346.20 | $333.26 | 264,624 | $16.42 B |
| 03/26/2025 | $358.67 | $348.42 (-2.86%) | $359.24 | $345.07 | 306,645 | $16.76 B |
| 03/25/2025 | $349.59 | $358.28 (2.49%) | $358.79 | $349.14 | 413,056 | $17.24 B |
| 03/24/2025 | $358.61 | $351.00 (-2.12%) | $361.78 | $348.49 | 643,123 | $16.89 B |
| 03/21/2025 | $346.23 | $351.76 (1.6%) | $352.75 | $342.70 | 440,596 | $16.93 B |
| 03/20/2025 | $347.16 | $346.76 (-0.12%) | $351.84 | $343.01 | 325,526 | $16.68 B |
| 03/19/2025 | $348.69 | $348.35 (-0.1%) | $353.09 | $340.95 | 421,359 | $16.76 B |
| 03/18/2025 | $347.57 | $344.87 (-0.78%) | $349.65 | $340.42 | 378,130 | $16.59 B |
| 03/17/2025 | $335.94 | $346.44 (3.13%) | $348.63 | $334.70 | 568,029 | $16.67 B |
| 03/14/2025 | $326.56 | $339.47 (3.95%) | $339.65 | $326.56 | 564,231 | $16.33 B |
| 03/13/2025 | $332.99 | $322.14 (-3.26%) | $334.36 | $320.12 | 567,300 | $15.50 B |
| 03/12/2025 | $338.02 | $338.49 (0.14%) | $348.12 | $334.81 | 765,100 | $16.29 B |
| 03/11/2025 | $310.20 | $330.95 (6.69%) | $334.56 | $307.75 | 1.11 M | $15.92 B |
| 03/10/2025 | $325.62 | $312.80 (-3.94%) | $330.28 | $307.30 | 907,862 | $15.05 B |
| 03/07/2025 | $339.11 | $335.45 (-1.08%) | $344.99 | $323.00 | 841,700 | $16.14 B |
| 03/06/2025 | $354.42 | $337.69 (-4.72%) | $362.74 | $337.65 | 767,319 | $16.25 B |
| 03/05/2025 | $348.08 | $361.97 (3.99%) | $363.66 | $348.08 | 729,805 | $17.42 B |
| 03/04/2025 | $346.82 | $354.26 (2.15%) | $360.00 | $341.85 | 821,459 | $17.05 B |
| 03/03/2025 | $367.97 | $353.56 (-3.92%) | $368.50 | $351.77 | 462,500 | $17.01 B |
| 02/28/2025 | $351.90 | $363.85 (3.4%) | $364.27 | $348.95 | 999,137 | $17.51 B |
| 02/27/2025 | $368.91 | $352.05 (-4.57%) | $369.59 | $351.47 | 745,163 | $16.94 B |
| 02/26/2025 | $368.85 | $364.18 (-1.27%) | $373.91 | $362.99 | 683,131 | $17.52 B |
| 02/25/2025 | $365.71 | $370.18 (1.22%) | $373.60 | $359.06 | 849,232 | $17.81 B |
| 02/24/2025 | $386.10 | $374.73 (-2.94%) | $387.82 | $368.07 | 705,368 | $18.03 B |
| 02/21/2025 | $402.00 | $383.29 (-4.65%) | $402.00 | $381.45 | 672,432 | $18.44 B |
| 02/20/2025 | $406.27 | $400.97 (-1.3%) | $406.27 | $385.00 | 760,200 | $19.29 B |
| 02/19/2025 | $410.38 | $409.17 (-0.29%) | $411.00 | $398.72 | 601,460 | $19.69 B |
| 02/18/2025 | $421.00 | $409.76 (-2.67%) | $421.00 | $405.82 | 840,665 | $19.72 B |
| 02/14/2025 | $415.00 | $413.31 (-0.41%) | $419.49 | $403.02 | 1.01 M | $17.90 B |
| 02/13/2025 | $408.89 | $414.31 (1.33%) | $418.49 | $391.00 | 1.56 M | $17.94 B |
| 02/12/2025 | $378.49 | $380.86 (0.63%) | $387.17 | $372.02 | 1.34 M | $16.50 B |
| 02/11/2025 | $389.95 | $381.81 (-2.09%) | $393.71 | $380.70 | 774,676 | $16.54 B |
| 02/10/2025 | $388.62 | $389.97 (0.35%) | $394.31 | $384.11 | 640,833 | $16.89 B |
| 02/07/2025 | $390.08 | $384.29 (-1.48%) | $391.45 | $382.64 | 368,587 | $16.64 B |
| 02/06/2025 | $380.15 | $382.81 (0.7%) | $383.17 | $378.45 | 411,132 | $16.58 B |
| 02/05/2025 | $376.47 | $380.34 (1.03%) | $382.19 | $373.68 | 433,207 | $16.47 B |
| 02/04/2025 | $373.58 | $376.21 (0.7%) | $378.78 | $370.18 | 784,747 | $16.29 B |
| 02/03/2025 | $365.70 | $372.00 (1.72%) | $372.42 | $360.60 | 284,139 | $16.11 B |
| 01/31/2025 | $373.56 | $370.98 (-0.69%) | $378.62 | $368.97 | 341,974 | $16.07 B |
| 01/30/2025 | $373.07 | $371.63 (-0.39%) | $377.22 | $370.02 | 401,710 | $16.10 B |
| 01/29/2025 | $375.00 | $368.52 (-1.73%) | $376.61 | $366.03 | 354,740 | $15.96 B |
| 01/28/2025 | $365.19 | $375.50 (2.82%) | $375.86 | $357.80 | 507,990 | $16.26 B |
| 01/27/2025 | $354.38 | $359.46 (1.43%) | $363.45 | $350.29 | 383,804 | $15.57 B |
| 01/24/2025 | $361.33 | $359.72 (-0.45%) | $366.48 | $357.54 | 367,200 | $15.58 B |
| 01/23/2025 | $358.13 | $358.93 (0.22%) | $360.46 | $353.01 | 348,426 | $15.55 B |
| 01/22/2025 | $364.18 | $358.63 (-1.52%) | $364.18 | $354.07 | 523,898 | $15.53 B |
| 01/21/2025 | $353.53 | $355.58 (0.58%) | $355.64 | $347.25 | 501,759 | $15.40 B |
| 01/17/2025 | $361.83 | $352.22 (-2.66%) | $363.00 | $351.91 | 534,579 | $15.25 B |
| 01/16/2025 | $349.51 | $355.51 (1.72%) | $357.56 | $348.50 | 619,948 | $15.40 B |
| 01/15/2025 | $347.37 | $347.38 (0%) | $349.28 | $339.99 | 474,627 | $15.05 B |
| 01/14/2025 | $342.84 | $341.51 (-0.39%) | $344.05 | $337.03 | 624,800 | $14.79 B |
| 01/13/2025 | $343.09 | $337.83 (-1.53%) | $345.00 | $331.64 | 559,858 | $14.63 B |
| 01/10/2025 | $340.20 | $343.79 (1.06%) | $344.59 | $335.65 | 448,500 | $14.89 B |
| 01/08/2025 | $343.74 | $344.55 (0.24%) | $344.82 | $336.80 | 337,600 | $14.92 B |
| 01/07/2025 | $347.17 | $343.90 (-0.94%) | $348.29 | $340.25 | 415,831 | $14.89 B |
| 01/06/2025 | $348.00 | $345.92 (-0.6%) | $348.24 | $337.60 | 429,099 | $14.98 B |
| 01/03/2025 | $337.25 | $339.47 (0.66%) | $341.62 | $334.66 | 379,461 | $14.70 B |
| 01/02/2025 | $335.61 | $335.66 (0.01%) | $348.02 | $335.24 | 758,019 | $14.54 B |
| 12/31/2024 | $320.79 | $333.15 (3.85%) | $336.84 | $315.26 | 931,781 | $14.43 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.
