The highest closing price for CyberArk Software (CYBR) last month was $435.19, on July 30. It was up 1.3% for the month. The latest price is $453.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $429.65 | $430.16 | $408.39 | $411.47 | 9,245,865 |
July 30 2025 | $430.00 | $442.50 | $421.59 | $435.19 | 14,531,470 |
July 29 2025 | $385.40 | $452.00 | $377.50 | $434.48 | 5,126,625 |
July 28 2025 | $381.00 | $385.89 | $376.00 | $382.91 | 540,302 |
July 25 2025 | $376.12 | $380.04 | $375.56 | $378.72 | 287,716 |
July 24 2025 | $378.44 | $383.67 | $372.68 | $375.34 | 461,173 |
July 23 2025 | $380.75 | $381.19 | $372.90 | $376.15 | 538,216 |
July 22 2025 | $386.63 | $388.28 | $378.44 | $381.56 | 353,538 |
July 21 2025 | $385.70 | $390.04 | $383.69 | $386.05 | 676,974 |
July 18 2025 | $383.48 | $390.18 | $381.54 | $385.58 | 584,775 |
July 17 2025 | $377.68 | $388.80 | $376.00 | $383.48 | 449,057 |
July 16 2025 | $379.75 | $382.88 | $375.47 | $377.97 | 630,424 |
July 15 2025 | $380.50 | $380.56 | $373.08 | $374.81 | 468,456 |
July 14 2025 | $375.55 | $381.39 | $373.47 | $377.03 | 855,212 |
July 11 2025 | $379.07 | $383.00 | $370.16 | $374.80 | 1,185,003 |
July 10 2025 | $405.51 | $407.28 | $373.29 | $376.39 | 2,093,914 |
July 09 2025 | $398.56 | $408.24 | $395.18 | $405.31 | 764,887 |
July 08 2025 | $404.39 | $405.71 | $388.00 | $395.18 | 553,876 |
July 07 2025 | $401.10 | $408.74 | $397.63 | $401.46 | 722,154 |
July 03 2025 | $389.69 | $399.10 | $389.10 | $398.76 | 503,268 |
July 02 2025 | $389.25 | $394.30 | $384.26 | $387.92 | 427,800 |
July 01 2025 | $406.25 | $409.35 | $380.00 | $391.73 | 745,600 |
Daily pricing data for CyberArk Software dates back to 9/24/2014, and may be incomplete.
