The highest closing price for CyberArk Software (CYBR) last month was $518.96, on November 3. It was down 11.5% for the month. The latest price is $454.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $451.02 | $460.41 | $451.02 | $458.59 | 557,047 |
November 26 2025 | $450.04 | $450.04 | $442.75 | $445.60 | 580,690 |
November 25 2025 | $441.08 | $448.56 | $436.71 | $447.45 | 226,317 |
November 24 2025 | $443.94 | $447.62 | $438.67 | $442.91 | 877,713 |
November 21 2025 | $444.01 | $448.01 | $432.86 | $440.07 | 334,883 |
November 20 2025 | $474.66 | $476.70 | $440.58 | $445.05 | 1,004,629 |
November 19 2025 | $478.81 | $481.68 | $474.60 | $475.67 | 365,464 |
November 18 2025 | $479.31 | $484.38 | $475.95 | $478.76 | 292,871 |
November 17 2025 | $486.23 | $492.18 | $480.87 | $482.50 | 311,643 |
November 14 2025 | $479.79 | $492.70 | $473.27 | $487.93 | 446,892 |
November 13 2025 | $499.43 | $502.80 | $484.30 | $487.29 | 387,244 |
November 12 2025 | $514.86 | $520.47 | $498.53 | $499.43 | 314,622 |
November 11 2025 | $511.40 | $517.85 | $511.40 | $517.05 | 262,677 |
November 10 2025 | $506.76 | $513.71 | $505.04 | $512.46 | 394,233 |
November 07 2025 | $494.04 | $504.78 | $494.04 | $503.87 | 286,937 |
November 06 2025 | $497.10 | $506.69 | $493.67 | $502.40 | 323,751 |
November 05 2025 | $507.98 | $510.18 | $503.64 | $505.81 | 468,349 |
November 04 2025 | $510.24 | $515.59 | $503.90 | $507.98 | 330,170 |
November 03 2025 | $518.00 | $521.01 | $511.27 | $518.96 | 561,998 |
Daily pricing data for CyberArk Software dates back to 9/24/2014, and may be incomplete.
