CyberArk Software Ltd. - Ordinary Shares (CYBR)
374.75
+3.12 (0.84%)
CyberArk is a cybersecurity company that specializes in protecting organizations from cyber threats by securing their critical assets and sensitive information
The company offers a suite of solutions designed to manage, monitor, and secure privileged accounts, credentials, and access within an organization’s IT environment. By providing tools for identity management, threat detection, and risk mitigation, CyberArk helps businesses safeguard their data and maintain compliance with various regulatory requirements. Their innovative approach to security focuses on preventing unauthorized access and ensuring that only the right individuals have the necessary permissions to critical systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 373.07 | 377.22 | 370.02 | 371.63 | 401,705 | 371.63 |
| 1/29/2025 | 375.00 | 376.61 | 366.02 | 368.52 | 354,691 | 368.52 |
| 1/28/2025 | 365.19 | 375.86 | 357.80 | 375.50 | 507,945 | 375.50 |
| 1/27/2025 | 354.38 | 363.45 | 350.29 | 359.46 | 383,799 | 359.46 |
| 1/24/2025 | 361.33 | 366.48 | 357.54 | 359.72 | 367,193 | 359.72 |
| 1/23/2025 | 358.13 | 360.46 | 353.01 | 358.93 | 348,415 | 358.93 |
| 1/22/2025 | 364.18 | 364.18 | 354.07 | 358.63 | 523,825 | 358.63 |
| 1/21/2025 | 353.53 | 355.64 | 347.25 | 355.58 | 501,596 | 355.58 |
| 1/17/2025 | 361.83 | 363.00 | 351.91 | 352.22 | 534,579 | 352.22 |
| 1/16/2025 | 349.51 | 357.56 | 348.50 | 355.51 | 619,847 | 355.51 |
| 1/15/2025 | 347.37 | 349.28 | 339.99 | 347.38 | 495,974 | 347.38 |
| 1/14/2025 | 342.84 | 344.05 | 337.02 | 341.51 | 623,773 | 341.51 |
| 1/13/2025 | 343.09 | 345.00 | 331.64 | 337.83 | 559,775 | 337.83 |
| 1/10/2025 | 340.20 | 344.59 | 335.65 | 343.79 | 448,482 | 343.79 |
| 1/08/2025 | 343.74 | 344.82 | 336.80 | 344.55 | 337,580 | 344.55 |
| 1/07/2025 | 347.17 | 348.29 | 340.25 | 343.90 | 415,701 | 343.90 |
| 1/06/2025 | 348.00 | 348.24 | 337.60 | 345.92 | 429,045 | 345.92 |
| 1/03/2025 | 337.25 | 341.62 | 334.66 | 339.47 | 379,461 | 339.47 |
| 1/02/2025 | 335.61 | 348.02 | 335.24 | 335.66 | 757,998 | 335.66 |
| 12/31/2024 | 319.60 | 0.00 | 333.15 | 333.15 | 0 | 333.15 |
| 12/30/2024 | 315.97 | 321.00 | 311.00 | 319.60 | 289,605 | 319.60 |
| 12/27/2024 | 320.00 | 321.39 | 312.92 | 320.82 | 271,794 | 320.82 |
| 12/26/2024 | 320.51 | 322.81 | 317.11 | 322.46 | 229,648 | 322.46 |
| 12/24/2024 | 319.00 | 320.87 | 316.99 | 320.61 | 145,485 | 320.61 |
| 12/23/2024 | 319.00 | 319.15 | 313.60 | 318.55 | 313,470 | 318.55 |
| 12/20/2024 | 311.64 | 320.44 | 310.00 | 319.15 | 517,578 | 319.15 |
| 12/19/2024 | 308.69 | 317.00 | 305.88 | 315.98 | 538,399 | 315.98 |
| 12/18/2024 | 318.69 | 319.00 | 303.82 | 305.08 | 418,134 | 305.08 |
| 12/17/2024 | 317.53 | 320.20 | 313.34 | 317.82 | 343,085 | 317.82 |
| 12/16/2024 | 315.05 | 322.86 | 313.62 | 319.16 | 436,814 | 319.16 |
| 12/13/2024 | 323.29 | 326.50 | 313.02 | 313.36 | 385,815 | 313.36 |
| 12/12/2024 | 320.85 | 324.88 | 318.34 | 321.54 | 297,981 | 321.54 |
| 12/11/2024 | 316.90 | 324.61 | 314.41 | 324.00 | 543,726 | 324.00 |
| 12/10/2024 | 317.55 | 322.13 | 308.69 | 312.13 | 622,217 | 312.13 |
| 12/09/2024 | 324.55 | 327.80 | 316.54 | 320.00 | 495,024 | 320.00 |
| 12/06/2024 | 322.00 | 327.00 | 318.48 | 323.22 | 834,319 | 323.22 |
| 12/05/2024 | 327.40 | 333.32 | 327.40 | 327.57 | 197,988 | 327.57 |
| 12/04/2024 | 322.40 | 331.73 | 322.40 | 329.71 | 327,219 | 329.71 |
| 12/03/2024 | 316.58 | 324.98 | 315.30 | 323.02 | 399,370 | 323.02 |
| 12/02/2024 | 321.26 | 324.25 | 318.75 | 319.11 | 311,225 | 319.11 |
| 11/29/2024 | 318.78 | 323.51 | 316.94 | 323.51 | 206,705 | 323.51 |
| 11/27/2024 | 326.13 | 326.29 | 316.61 | 318.78 | 426,481 | 318.78 |
| 11/26/2024 | 325.50 | 328.01 | 322.55 | 328.01 | 238,452 | 328.01 |
| 11/25/2024 | 322.92 | 324.71 | 320.00 | 324.37 | 455,823 | 324.37 |
| 11/22/2024 | 329.15 | 329.97 | 318.90 | 319.73 | 358,173 | 319.73 |
| 11/21/2024 | 317.30 | 332.05 | 317.30 | 329.15 | 687,376 | 329.15 |
| 11/20/2024 | 317.99 | 318.64 | 311.35 | 316.90 | 382,718 | 316.90 |
| 11/19/2024 | 302.68 | 315.56 | 300.46 | 315.00 | 481,438 | 315.00 |
| 11/18/2024 | 304.90 | 309.00 | 300.11 | 305.74 | 601,388 | 305.74 |
| 11/15/2024 | 300.00 | 306.94 | 291.52 | 305.27 | 691,958 | 305.27 |
| 11/14/2024 | 297.17 | 310.92 | 295.05 | 301.28 | 882,504 | 301.28 |
| 11/13/2024 | 304.00 | 318.16 | 291.20 | 291.61 | 1,533,671 | 291.61 |
| 11/12/2024 | 293.44 | 301.17 | 288.00 | 300.76 | 869,945 | 300.76 |
| 11/11/2024 | 302.41 | 303.35 | 293.14 | 294.56 | 803,984 | 294.56 |
| 11/08/2024 | 296.39 | 296.39 | 291.34 | 294.61 | 337,917 | 294.61 |
| 11/07/2024 | 296.39 | 301.19 | 293.21 | 296.20 | 366,048 | 296.20 |
| 11/06/2024 | 288.52 | 295.63 | 287.40 | 294.45 | 339,537 | 294.45 |
| 11/05/2024 | 275.22 | 281.60 | 273.36 | 280.19 | 326,045 | 280.19 |
| 11/04/2024 | 276.04 | 278.93 | 271.68 | 274.10 | 506,427 | 274.10 |
| 11/01/2024 | 276.54 | 281.13 | 273.37 | 276.16 | 273,916 | 276.16 |
| 10/31/2024 | 281.73 | 284.00 | 274.63 | 276.52 | 649,308 | 276.52 |