CYBR: CyberArk Software Ltd.

As of Friday, July 18th, 2025

$ 385.58

+2.10 +0.55%

Open: 383.48
High: 390.18
Low: 381.54
Volume: 581,673
Previous Close on Thursday, July 17th, 2025

$ 383.48

+5.51 +1.46%

Open: 377.68
High: 388.80
Low: 376.00
Volume: 449,014
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 383.48 390.18 381.54 385.58 581,673 +2.10 +0.55
2025-07-17 377.68 388.80 376.00 383.48 449,014 +5.51 +1.46
2025-07-16 379.75 382.88 375.47 377.97 628,563 +3.16 +0.84
2025-07-15 380.50 380.56 373.08 374.81 468,418 -2.22 -0.59
2025-07-14 375.55 381.39 373.47 377.03 855,119 +2.23 +0.59
2025-07-11 379.07 383.00 370.16 374.80 1,185,003 -1.59 -0.42
2025-07-10 405.51 407.28 373.29 376.39 2,057,682 -28.92 -7.14
2025-07-09 398.56 408.24 395.18 405.31 764,847 +10.13 +2.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 390.18
On 2025-07-18
373.08
On 2025-07-15
10.78 2.88 381.39
On 2025-07-14
373.08
On 2025-07-15
-2.18 379.77
10D 408.74
On 2025-07-07
370.16
On 2025-07-11
-13.18 -3.31 408.74
On 2025-07-07
370.16
On 2025-07-11
-9.44 385.20
20D 411.00
On 2025-06-24
370.16
On 2025-07-11
-2.89 -0.74 411.00
On 2025-06-24
370.16
On 2025-07-11
-9.94 390.77
WTD 390.18
On 2025-07-18
373.08
On 2025-07-15
10.78 2.88 381.39
On 2025-07-14
373.08
On 2025-07-15
-2.18 379.77
MTD 409.35
On 2025-07-01
370.16
On 2025-07-11
-21.30 -5.23 409.35
On 2025-07-01
370.16
On 2025-07-11
-9.57 386.96
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

195.88 -0.13 -0.07 1,282,357
CYBR

CyberArk Software Ltd.

385.58 +2.10 +0.55 581,673