Free Trial

CyberArk Software (CYBR) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free CYBR Stock Alerts
$237.63
-3.90 (-1.61%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CyberArk Software Stock Price Performance

5 Day
Performance
-1.87%
1 Month
Performance
-2.98%
3 Month
Performance
-9.43%
6 Month
Performance
+20.99%
Year-To-Date
Performance
+7.45%
1 Year
Performance
+51.97%
Receive CYBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CyberArk Software and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

CYBR Stock Chart for Tuesday, May, 28, 2024

CYBR Chart by TradingView

CyberArk Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$241.53$241.53$244.29$239.48308,500 shs$10.21 billion
05/24/2024$239.86$241.53
+0.70%		$244.29$239.48308,549 shs$10.21 billion
05/23/2024$244.52$239.86
-1.91%		$248.99$238.71346,269 shs$10.14 billion
05/22/2024$245.84$244.52
-0.54%		$249.48$240.35377,145 shs$10.33 billion
05/21/2024$249.70$245.84
-1.55%		$252.58$244.10731,063 shs$10.39 billion
05/20/2024$246.33$249.70
+1.37%		$249.96$242.101.12 million shs$10.55 billion
05/17/2024$244.73$246.33
+0.65%		$249.69$245.07545,372 shs$10.41 billion
05/16/2024$243.50$244.73
+0.51%		$247.07$241.97338,873 shs$10.34 billion
05/15/2024$238.30$243.50
+2.18%		$246.11$241.14580,032 shs$10.29 billion
05/14/2024$234.02$238.30
+1.83%		$239.56$234.57678,694 shs$10.07 billion
05/13/2024$233.57$234.02
+0.19%		$236.17$231.92237,076 shs$9.89 billion
05/10/2024$233.35$233.57
+0.09%		$237.22$232.21294,481 shs$9.87 billion
05/09/2024$234.88$233.35
-0.65%		$235.41$230.18328,327 shs$9.86 billion
05/08/2024$237.47$234.88
-1.09%		$235.85$232.43556,170 shs$9.92 billion
05/07/2024$235.64$237.47
+0.78%		$239.05$232.60515,182 shs$10.04 billion
05/06/2024$227.32$235.64
+3.66%		$239.08$228.25725,307 shs$9.96 billion
05/03/2024$233.54$227.32
-2.66%		$236.68$224.61768,883 shs$9.87 billion
05/02/2024$237.16$233.54
-1.53%		$247.34$225.501.15 million shs$9.87 billion
05/01/2024$239.25$237.16
-0.87%		$241.74$235.27728,878 shs$10.02 billion
04/30/2024$243.57$239.25
-1.77%		$244.58$237.92543,847 shs$10.11 billion
04/29/2024$242.60$243.57
+0.40%		$248.00$242.00512,178 shs$10.29 billion
04/26/2024$245.07$242.60
-1.01%		$248.86$242.57340,246 shs$10.25 billion
04/25/2024$244.53$245.07
+0.22%		$246.20$237.10323,215 shs$10.36 billion
04/24/2024$240.11$244.53
+1.84%		$250.48$244.19579,844 shs$10.33 billion
04/23/2024$234.66$240.11
+2.32%		$242.61$235.10508,177 shs$10.15 billion
04/22/2024$233.71$234.66
+0.41%		$236.34$230.38275,411 shs$9.92 billion
04/19/2024$237.09$233.71
-1.43%		$237.19$232.26437,705 shs$10.02 billion
04/18/2024$235.98$237.09
+0.47%		$241.04$234.66265,976 shs$10.02 billion
04/17/2024$239.97$235.98
-1.66%		$241.82$234.06421,385 shs$9.97 billion
04/16/2024$239.94$239.97
+0.01%		$241.81$237.50267,094 shs$10.14 billion
04/15/2024$248.43$239.94
-3.42%		$248.28$238.04668,944 shs$10.14 billion
04/12/2024$253.90$248.43
-2.15%		$251.58$245.51441,538 shs$10.50 billion
04/11/2024$253.28$253.90
+0.24%		$255.00$248.52417,496 shs$10.73 billion
04/10/2024$259.99$253.28
-2.58%		$257.37$252.07465,272 shs$10.70 billion
04/09/2024$259.27$259.99
+0.28%		$262.85$257.51249,305 shs$10.99 billion
04/08/2024$257.51$259.27
+0.68%		$261.97$255.00280,786 shs$10.96 billion
04/05/2024$256.44$257.51
+0.42%		$260.63$256.56348,708 shs$10.88 billion
04/04/2024$262.41$256.44
-2.28%		$267.52$256.10346,099 shs$10.84 billion
04/03/2024$263.12$262.41
-0.27%		$265.50$259.67285,966 shs$11.09 billion
04/02/2024$264.25$263.12
-0.43%		$263.24$257.30328,008 shs$11.12 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/01/2024$265.63$264.25
-0.52%		$265.63$258.49358,099 shs$11.17 billion
03/29/2024$265.63$265.63$271.62$263.81318,098 shs$11.23 billion
03/28/2024$263.18$265.63
+0.93%		$271.62$263.81318,093 shs$11.23 billion
03/27/2024$263.49$263.18
-0.12%		$267.47$260.67308,719 shs$11.12 billion
03/26/2024$265.30$263.49
-0.68%		$269.17$263.43311,192 shs$11.14 billion
03/25/2024$268.14$265.30
-1.06%		$269.41$264.90204,904 shs$11.21 billion
03/22/2024$270.12$268.14
-0.73%		$271.75$264.54307,560 shs$11.33 billion
03/21/2024$265.62$270.12
+1.69%		$277.97$268.14551,032 shs$11.42 billion
03/20/2024$261.86$265.62
+1.44%		$266.62$261.26480,903 shs$11.22 billion
03/19/2024$260.92$261.86
+0.36%		$264.31$254.52327,683 shs$11.07 billion
03/18/2024$258.98$260.92
+0.75%		$263.04$257.75363,994 shs$11.03 billion
03/15/2024$259.15$258.98
-0.07%		$261.00$253.13571,652 shs$10.63 billion
03/14/2024$261.42$259.15
-0.87%		$263.68$254.80406,893 shs$10.63 billion
03/13/2024$264.74$261.42
-1.25%		$265.00$258.97340,700 shs$10.73 billion
03/12/2024$263.14$264.74
+0.61%		$266.44$259.56390,298 shs$10.86 billion
03/11/2024$263.78$263.14
-0.24%		$265.06$257.12665,110 shs$10.80 billion
03/08/2024$262.06$263.78
+0.66%		$271.99$262.52668,338 shs$10.82 billion
03/07/2024$258.51$262.06
+1.37%		$264.49$255.61824,105 shs$10.75 billion
03/06/2024$253.10$258.51
+2.14%		$266.49$256.87765,232 shs$10.61 billion
03/05/2024$264.93$253.10
-4.47%		$261.27$249.201.02 million shs$10.38 billion
03/04/2024$265.88$264.93
-0.36%		$267.50$261.62461,031 shs$10.87 billion
03/01/2024$263.76$265.88
+0.80%		$266.07$262.32410,105 shs$10.91 billion
02/29/2024$259.90$263.76
+1.49%		$264.02$259.36501,033 shs$10.82 billion
02/28/2024$260.37$259.90
-0.18%		$261.68$256.61329,422 shs$10.66 billion
02/27/2024$257.96$260.37
+0.93%		$261.99$257.31301,581 shs$10.68 billion

Related Companies:
This page (NASDAQ:CYBR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace