CYBR: CyberArk Software Ltd.

As of Friday, December 5th, 2025

$ 478.70

+7.49 +1.59%

Open: 473.21
High: 480.23
Low: 469.85
Volume: 473,804
Previous Close on Thursday, December 4th, 2025

$ 471.21

+4.73 +1.01%

Open: 467.67
High: 471.30
Low: 464.20
Volume: 594,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 473.21 480.23 469.85 478.70 473,804 +7.49 +1.59
2025-12-04 467.67 471.30 464.20 471.21 594,698 +4.73 +1.01
2025-12-03 453.49 467.00 451.84 466.48 601,254 +8.78 +1.92
2025-12-02 454.79 462.91 454.18 457.71 581,031 +4.59 +1.01
2025-12-01 455.59 457.99 448.42 453.12 67,328 -5.47 -1.19
2025-11-28 451.02 460.41 451.02 458.59 557,009 +13.00 +2.92
2025-11-26 450.04 450.04 442.75 445.60 435,047 -1.86 -0.41
2025-11-25 441.08 448.56 436.71 447.45 224,803 +4.54 +1.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 480.23
On 2025-12-05		 448.42
On 2025-12-01		 20.11 4.39 457.99
On 2025-12-01		 457.99
On 2025-12-01		 0.00 465.44
10D 480.23
On 2025-12-05		 432.86
On 2025-11-21		 33.65 7.56 460.41
On 2025-11-28		 448.42
On 2025-12-01		 -2.60 456.18
20D 520.47
On 2025-11-12		 432.86
On 2025-11-21		 -23.70 -4.72 520.47
On 2025-11-12		 432.86
On 2025-11-21		 -16.83 472.59
WTD 480.23
On 2025-12-05		 448.42
On 2025-12-01		 20.11 4.39 457.99
On 2025-12-01		 457.99
On 2025-12-01		 0.00 465.44
MTD 480.23
On 2025-12-05		 448.42
On 2025-12-01		 20.11 4.39 457.99
On 2025-12-01		 457.99
On 2025-12-01		 0.00 465.44
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CYBR

CyberArk Software Ltd.

478.70 +7.49 +1.59 473,804