CyberArk Software (CYBR) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free CYBR Stock Alerts $229.25 +3.67 (+1.63%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends CyberArk Software Stock Price Performance5 Day Performance-5.08%1 Month Performance-3.34%3 Month Performance-13.78%6 Month Performance+13.83%Year-To-Date Performance+4.66%1 Year Performance+50.59% 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 Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. CYBR Stock Chart for Saturday, June, 1, 2024 CYBR Chart by TradingView CyberArk Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$225.58$229.25+1.63%$229.73$223.42557,448 shs$9.69 billion05/30/2024$233.54$225.58-3.41%$231.29$224.71547,435 shs$9.53 billion05/29/2024$237.63$233.54-1.72%$238.00$233.12521,969 shs$9.87 billion05/28/2024$241.53$237.63-1.61%$241.22$234.71335,956 shs$10.04 billion05/27/2024$241.53$241.53$244.29$239.48308,500 shs$10.21 billion05/24/2024$239.86$241.53+0.70%$244.29$239.48308,549 shs$10.21 billion Get the Latest News and Ratings for CYBR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CyberArk Software and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$244.52$239.86-1.91%$248.99$238.71346,269 shs$10.14 billion05/22/2024$245.84$244.52-0.54%$249.48$240.35377,145 shs$10.33 billion05/21/2024$249.70$245.84-1.55%$252.58$244.10731,063 shs$10.39 billion05/20/2024$246.33$249.70+1.37%$249.96$242.101.12 million shs$10.55 billion05/17/2024$244.73$246.33+0.65%$249.69$245.07545,372 shs$10.41 billion05/16/2024$243.50$244.73+0.51%$247.07$241.97338,873 shs$10.34 billion05/15/2024$238.30$243.50+2.18%$246.11$241.14580,032 shs$10.29 billion05/14/2024$234.02$238.30+1.83%$239.56$234.57678,694 shs$10.07 billion05/13/2024$233.57$234.02+0.19%$236.17$231.92237,076 shs$9.89 billion05/10/2024$233.35$233.57+0.09%$237.22$232.21294,481 shs$9.87 billion05/09/2024$234.88$233.35-0.65%$235.41$230.18328,327 shs$9.86 billion05/08/2024$237.47$234.88-1.09%$235.85$232.43556,170 shs$9.92 billion05/07/2024$235.64$237.47+0.78%$239.05$232.60515,182 shs$10.04 billion05/06/2024$227.32$235.64+3.66%$239.08$228.25725,307 shs$9.96 billion05/03/2024$233.54$227.32-2.66%$236.68$224.61768,883 shs$9.87 billion05/02/2024$237.16$233.54-1.53%$247.34$225.501.15 million shs$9.87 billion05/01/2024$239.25$237.16-0.87%$241.74$235.27728,878 shs$10.02 billion04/30/2024$243.57$239.25-1.77%$244.58$237.92543,847 shs$10.11 billion04/29/2024$242.60$243.57+0.40%$248.00$242.00512,178 shs$10.29 billion04/26/2024$245.07$242.60-1.01%$248.86$242.57340,246 shs$10.25 billion04/25/2024$244.53$245.07+0.22%$246.20$237.10323,215 shs$10.36 billion04/24/2024$240.11$244.53+1.84%$250.48$244.19579,844 shs$10.33 billion04/23/2024$234.66$240.11+2.32%$242.61$235.10508,177 shs$10.15 billion04/22/2024$233.71$234.66+0.41%$236.34$230.38275,411 shs$9.92 billion04/19/2024$237.09$233.71-1.43%$237.19$232.26437,705 shs$10.02 billion04/18/2024$235.98$237.09+0.47%$241.04$234.66265,976 shs$10.02 billion04/17/2024$239.97$235.98-1.66%$241.82$234.06421,385 shs$9.97 billion04/16/2024$239.94$239.97+0.01%$241.81$237.50267,094 shs$10.14 billion04/15/2024$248.43$239.94-3.42%$248.28$238.04668,944 shs$10.14 billion04/12/2024$253.90$248.43-2.15%$251.58$245.51441,538 shs$10.50 billion04/11/2024$253.28$253.90+0.24%$255.00$248.52417,496 shs$10.73 billion04/10/2024$259.99$253.28-2.58%$257.37$252.07465,272 shs$10.70 billion04/09/2024$259.27$259.99+0.28%$262.85$257.51249,305 shs$10.99 billion04/08/2024$257.51$259.27+0.68%$261.97$255.00280,786 shs$10.96 billionOn June 10, Nvidia makes its next big move (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$256.44$257.51+0.42%$260.63$256.56348,708 shs$10.88 billion04/04/2024$262.41$256.44-2.28%$267.52$256.10346,099 shs$10.84 billion04/03/2024$263.12$262.41-0.27%$265.50$259.67285,966 shs$11.09 billion04/02/2024$264.25$263.12-0.43%$263.24$257.30328,008 shs$11.12 billion04/01/2024$265.63$264.25-0.52%$265.63$258.49358,099 shs$11.17 billion03/29/2024$265.63$265.63$271.62$263.81318,098 shs$11.23 billion03/28/2024$263.18$265.63+0.93%$271.62$263.81318,093 shs$11.23 billion03/27/2024$263.49$263.18-0.12%$267.47$260.67308,719 shs$11.12 billion03/26/2024$265.30$263.49-0.68%$269.17$263.43311,192 shs$11.14 billion03/25/2024$268.14$265.30-1.06%$269.41$264.90204,904 shs$11.21 billion03/22/2024$270.12$268.14-0.73%$271.75$264.54307,560 shs$11.33 billion03/21/2024$265.62$270.12+1.69%$277.97$268.14551,032 shs$11.42 billion03/20/2024$261.86$265.62+1.44%$266.62$261.26480,903 shs$11.22 billion03/19/2024$260.92$261.86+0.36%$264.31$254.52327,683 shs$11.07 billion03/18/2024$258.98$260.92+0.75%$263.04$257.75363,994 shs$11.03 billion03/15/2024$259.15$258.98-0.07%$261.00$253.13571,652 shs$10.63 billion03/14/2024$261.42$259.15-0.87%$263.68$254.80406,893 shs$10.63 billion03/13/2024$264.74$261.42-1.25%$265.00$258.97340,700 shs$10.73 billion03/12/2024$263.14$264.74+0.61%$266.44$259.56390,298 shs$10.86 billion03/11/2024$263.78$263.14-0.24%$265.06$257.12665,110 shs$10.80 billion03/08/2024$262.06$263.78+0.66%$271.99$262.52668,338 shs$10.82 billion03/07/2024$258.51$262.06+1.37%$264.49$255.61824,105 shs$10.75 billion03/06/2024$253.10$258.51+2.14%$266.49$256.87765,232 shs$10.61 billion03/05/2024$264.93$253.10-4.47%$261.27$249.201.02 million shs$10.38 billion03/04/2024$265.88$264.93-0.36%$267.50$261.62461,031 shs$10.87 billion03/01/2024$263.76$265.88+0.80%$266.07$262.32410,105 shs$10.91 billion02/29/2024$259.90$263.76+1.49%$264.02$259.36501,033 shs$10.82 billion Related Companies: Altair Engineering Stock Chart Vertex Stock Chart Varonis Systems Stock Chart ACI Worldwide Stock Chart Asana Stock Chart Everbridge Stock Chart Datadog Stock Chart Electronic Arts Stock Chart HubSpot Stock Chart Veeva Systems Stock Chart Receive CYBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CyberArk Software and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CYBR) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CyberArk Software Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.