S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NASDAQ:CYBR

CyberArk Software Stock Chart and Price History

$136.90
-3.10 (-2.21%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$135.97
▼
$141.22
50-Day Range
$136.90
▼
$197.14
52-Week Range
$113.34
▼
$201.68
Volume
424,720 shs
Average Volume
379,744 shs
Market Capitalization
$5.35 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.28

CyberArk Software (NASDAQ:CYBR) Price Performance

5 Day
Performance
-5.12%

1 Month
Performance
-19.59%

3 Month
Performance
-25.56%

Year-To-Date
Performance
-20.99%

1 Year
Performance
-15.13%


CyberArk Software (NASDAQ CYBR) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

CyberArk Software (NASDAQ:CYBR) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$141.77$140.00
-1.25%		$147.48$139.89206,936 shs$5.47 billion
01/19/2022$141.71$141.77
+0.04%		$145.95$140.73351,003 shs$5.54 billion
01/18/2022$144.28$141.71
-1.78%		$145.93$140.12478,102 shs$5.54 billion
01/17/2022$144.28$144.28$147.43$140.51419,049 shs$5.64 billion
01/14/2022$145.39$144.28
-0.76%		$147.43$140.51419,047 shs$5.64 billion
01/13/2022$158.55$145.39
-8.30%		$158.08$144.91608,871 shs$5.68 billion
01/12/2022$161.67$158.55
-1.93%		$164.02$157.20306,756 shs$6.20 billion
01/11/2022$157.73$161.67
+2.50%		$162.64$155.50280,595 shs$6.32 billion
01/10/2022$158.13$157.73
-0.25%		$157.87$150.83270,847 shs$6.17 billion
01/07/2022$158.35$158.13
-0.14%		$163.99$157.14550,460 shs$6.18 billion
01/06/2022$159.71$158.35
-0.85%		$160.72$155.00462,507 shs$6.19 billion
01/05/2022$164.45$159.71
-2.88%		$164.32$158.72342,468 shs$6.24 billion
01/04/2022$170.76$164.45
-3.70%		$170.97$159.67399,627 shs$6.43 billion
01/03/2022$173.28$170.76
-1.45%		$173.74$166.10205,302 shs$6.67 billion
12/31/2021$176.78$173.28
-1.98%		$177.14$172.08246,690 shs$6.77 billion
12/30/2021$174.33$176.78
+1.41%		$179.49$174.13257,535 shs$6.91 billion
12/29/2021$174.85$174.33
-0.30%		$176.66$172.88215,697 shs$6.81 billion
12/28/2021$174.64$174.85
+0.12%		$175.09$172.26171,810 shs$6.83 billion
12/27/2021$171.35$174.64
+1.92%		$177.84$171.01218,271 shs$6.83 billion
12/24/2021$171.35$171.35$173.09$170.20172,104 shs$6.70 billion
12/23/2021$172.23$171.35
-0.51%		$173.09$170.20172,104 shs$6.70 billion
12/22/2021$170.25$172.23
+1.16%		$173.37$168.46223,099 shs$6.73 billion
12/21/2021$164.88$170.25
+3.26%		$170.25$163.25278,220 shs$6.65 billion
12/20/2021$164.32$164.88
+0.34%		$167.14$161.57354,226 shs$6.44 billion
12/17/2021$162.23$164.32
+1.29%		$168.91$159.01618,362 shs$6.42 billion
12/16/2021$163.68$162.23
-0.89%		$168.26$160.44524,882 shs$6.34 billion
12/15/2021$154.44$163.68
+5.98%		$164.75$151.99513,973 shs$6.40 billion
12/14/2021$154.44$154.44$155.66$150.10447,714 shs$6.04 billion
12/13/2021$152.87$154.44
+1.03%		$157.51$152.00296,066 shs$6.04 billion
12/10/2021$158.11$152.87
-3.31%		$160.68$152.19310,797 shs$5.98 billion
12/09/2021$160.90$158.11
-1.73%		$160.83$156.50395,060 shs$6.18 billion
12/08/2021$155.64$160.90
+3.38%		$162.69$151.17596,617 shs$6.29 billion
12/07/2021$151.95$155.64
+2.43%		$158.47$155.12464,839 shs$6.08 billion
12/06/2021$151.60$151.95
+0.23%		$153.63$145.90541,999 shs$5.94 billion
12/03/2021$171.09$151.60
-11.39%		$172.49$146.201.25 million shs$5.93 billion
12/02/2021$168.03$171.09
+1.82%		$172.45$166.33283,322 shs$6.69 billion
12/01/2021$172.85$168.03
-2.79%		$177.34$166.25400,238 shs$6.57 billion
11/30/2021$176.96$172.85
-2.32%		$179.95$171.06387,888 shs$6.76 billion
11/29/2021$174.88$176.96
+1.19%		$179.59$176.05318,859 shs$6.92 billion
11/26/2021$174.68$174.88
+0.11%		$176.79$171.63260,863 shs$6.84 billion
11/25/2021$174.68$174.68$175.86$171.53308,419 shs$6.83 billion
11/24/2021$175.09$174.68
-0.23%		$175.86$171.53308,419 shs$6.83 billion
11/23/2021$182.12$175.09
-3.86%		$182.81$172.28667,689 shs$6.84 billion
11/22/2021$195.76$182.12
-6.97%		$195.76$181.51470,195 shs$7.12 billion
11/19/2021$196.42$195.76
-0.34%		$201.68$195.75283,302 shs$7.65 billion
11/18/2021$196.25$196.42
+0.09%		$198.45$194.28286,370 shs$7.68 billion
11/17/2021$197.14$196.25
-0.45%		$197.91$193.82203,738 shs$7.67 billion
11/16/2021$197.08$197.14
+0.03%		$198.43$195.51349,819 shs$7.71 billion
11/15/2021$196.81$197.08
+0.14%		$197.10$192.57326,366 shs$7.70 billion
11/12/2021$192.67$196.81
+2.15%		$197.20$193.78329,299 shs$7.69 billion
11/11/2021$191.43$192.67
+0.65%		$195.63$192.50183,465 shs$7.53 billion
11/10/2021$198.81$191.43
-3.71%		$198.19$188.53247,762 shs$7.48 billion
11/09/2021$197.21$198.81
+0.81%		$198.92$195.45328,459 shs$7.77 billion
11/08/2021$194.21$197.21
+1.54%		$198.50$194.06361,294 shs$7.71 billion
11/05/2021$195.00$194.21
-0.41%		$195.71$191.23359,623 shs$7.59 billion
11/04/2021$181.75$195.00
+7.29%		$201.55$185.30942,056 shs$7.62 billion
11/03/2021$182.16$181.75
-0.23%		$182.98$178.57351,854 shs$7.10 billion
11/02/2021$180.63$182.16
+0.85%		$183.00$179.14266,755 shs$7.12 billion
11/01/2021$180.11$180.63
+0.29%		$182.91$178.66214,814 shs$7.06 billion
10/29/2021$177.64$180.11
+1.39%		$180.41$177.19195,727 shs$7.04 billion
10/28/2021$176.61$177.64
+0.58%		$180.20$175.64266,229 shs$0.00
10/27/2021$179.09$176.61
-1.38%		$180.34$175.52398,347 shs$0.00
10/26/2021$182.43$179.09
-1.83%		$184.63$177.97371,061 shs$0.00
10/25/2021$183.75$182.43
-0.72%		$187.44$181.85342,848 shs$0.00
10/22/2021$183.90$183.75
-0.08%		$185.13$181.93227,808 shs$0.00
10/21/2021$179.33$183.90
+2.55%		$184.62$179.08259,490 shs$0.00
10/20/2021$181.97$179.33
-1.45%		$182.83$177.70384,845 shs$0.00
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.