Get the Stockscreener App
227.32
2.66%
-6.22
CyberArk Software Ltd Stock (CYBR) Price History
The historical daily chart and data for CyberArk Software Ltd stock (CYBR), show that the latest closing stock price as of May 03, 2024, is $227.32.
- CyberArk Software Ltd all-time high stock price is $283.00, occurred on February 12, 2024.
- The lowest CyberArk Software Ltd stock price recorded was $0.47 on February 13, 2014. Since then, CyberArk Software Ltd's stock price has risen over 48,266% to $227.32 now.
- The 52-week high stock price for CYBR is $283.00, representing a 24.49% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for CYBR is $127.40, indicating a -43.96% decrease from the current share price, occurred on May 05, 2023.
- The closing price of CyberArk Software Ltd (CYBR) stock in the beginning of 2023 was $170.41. The stock closed the year at $129.65, a loss of over -23.92% for the year.
The table below shows more information about CYBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $236.7 | $224.6 | $12.07 | 757,662.0 | -2.66% |
| May 02, 2024 | $247.3 | $225.5 | $21.84 | 1,124,734.0 | -1.53% |
| May 01, 2024 | $241.7 | $235.3 | $6.47 | 699,078.0 | -0.87% |
| Apr 30, 2024 | $244.6 | $237.9 | $6.66 | 543,192.0 | -1.77% |
| Apr 29, 2024 | $248.0 | $242.0 | $6.00 | 511,770.0 | +0.40% |
| Apr 26, 2024 | $248.9 | $242.6 | $6.30 | 338,976.0 | -1.01% |
| Apr 25, 2024 | $246.2 | $237.1 | $9.10 | 318,159.0 | +0.22% |
| Apr 24, 2024 | $250.5 | $244.1 | $6.41 | 579,670.0 | +1.84% |
| Apr 23, 2024 | $242.6 | $235.1 | $7.51 | 498,714.0 | +2.32% |
| Apr 22, 2024 | $236.3 | $230.4 | $5.96 | 274,842.0 | +0.41% |
| Apr 19, 2024 | $237.2 | $232.3 | $4.93 | 435,160.0 | -1.43% |
| Apr 18, 2024 | $241.0 | $234.7 | $6.38 | 262,957.0 | +0.47% |
| Apr 17, 2024 | $241.8 | $234.1 | $7.76 | 417,554.0 | -1.66% |
| Apr 16, 2024 | $241.8 | $237.5 | $4.31 | 265,576.0 | +0.01% |
| Apr 15, 2024 | $248.3 | $238.0 | $10.26 | 651,392.0 | -3.42% |
| Apr 12, 2024 | $251.6 | $245.5 | $6.08 | 441,558.0 | -2.15% |
| Apr 11, 2024 | $255.1 | $248.5 | $6.59 | 417,482.0 | +0.24% |
| Apr 10, 2024 | $257.4 | $252.0 | $5.33 | 465,270.0 | -2.58% |
| Apr 09, 2024 | $262.9 | $257.5 | $5.35 | 249,299.0 | +0.12% |
| Apr 08, 2024 | $262.0 | $255.0 | $7.00 | 252,699.0 | +0.84% |
| Apr 05, 2024 | $260.6 | $256.6 | $4.07 | 348,713.0 | +0.42% |
| Apr 04, 2024 | $267.5 | $256.1 | $11.42 | 346,142.0 | -2.28% |
CyberArk Software Ltd Stock (CYBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CyberArk Software Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CYBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CyberArk Software Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
CyberArk Software Ltd Stock (CYBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $247.3 | $224.6 | $22.73 | 3,339,136.0 | -4.99% |
| Apr, 2024 | $267.5 | $230.4 | $37.14 | 8,591,187.0 | -9.93% |
| Mar, 2024 | $278.0 | $249.2 | $28.77 | 9,668,736.0 | +0.71% |
| Feb, 2024 | $283.0 | $223.1 | $59.91 | 16,563,390.0 | +12.97% |
| Jan, 2024 | $241.4 | $205.6 | $35.77 | 12,304,772.0 | +6.59% |
CyberArk Software Ltd Stock (CYBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $222.5 | $195.5 | $27.02 | 10,032,235.0 | +9.93% |
| Nov, 2023 | $200.7 | $159.0 | $41.67 | 11,061,706.0 | +21.77% |
| Oct, 2023 | $171.6 | $152.0 | $19.59 | 10,823,837.0 | -0.08% |
| Sep, 2023 | $174.9 | $159.5 | $15.45 | 7,732,134.0 | -1.37% |
| Aug, 2023 | $167.9 | $142.9 | $24.99 | 7,868,858.0 | +0.02% |
| Jul, 2023 | $169.3 | $152.4 | $16.96 | 6,384,299.0 | +6.19% |
| Jun, 2023 | $160.2 | $146.4 | $13.83 | 7,847,491.0 | +1.03% |
| May, 2023 | $159.6 | $120.1 | $39.49 | 12,347,445.0 | +24.18% |
| Apr, 2023 | $146.9 | $121.4 | $25.49 | 9,804,004.0 | -15.80% |
| Mar, 2023 | $154.9 | $135.0 | $19.86 | 7,451,615.0 | +2.22% |
| Feb, 2023 | $162.9 | $139.4 | $23.46 | 8,719,514.0 | +2.76% |
| Jan, 2023 | $141.6 | $113.2 | $28.45 | 9,981,636.0 | +8.66% |
CyberArk Software Ltd Stock (CYBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $159.1 | $121.3 | $37.70 | 9,439,120.0 | -13.03% |
| Nov, 2022 | $165.2 | $134.0 | $31.15 | 11,626,045.0 | -5.00% |
| Oct, 2022 | $162.6 | $132.6 | $30.03 | 9,012,189.0 | +4.65% |
| Sep, 2022 | $159.9 | $135.1 | $24.79 | 7,882,348.0 | +3.92% |
| Aug, 2022 | $160.0 | $126.6 | $33.42 | 9,756,939.0 | +10.87% |
| Jul, 2022 | $144.8 | $123.2 | $21.65 | 6,232,208.0 | +1.70% |
| Jun, 2022 | $146.9 | $116.3 | $30.61 | 7,326,618.0 | -7.88% |
| May, 2022 | $159.0 | $100.3 | $58.65 | 11,153,930.0 | -11.61% |
| Apr, 2022 | $180.0 | $155.1 | $24.92 | 7,531,295.0 | -6.88% |
| Mar, 2022 | $173.9 | $139.0 | $34.85 | 10,174,862.0 | -0.82% |
| Feb, 2022 | $171.1 | $129.4 | $41.67 | 10,056,140.0 | +24.05% |
| Jan, 2022 | $173.7 | $125.0 | $48.72 | 8,280,338.0 | -20.85% |
0.42%
1.18%
Cap:
|
Volume (24h):