CYBR: CyberArk Software Ltd.

As of Friday, August 8th, 2025

$ 399.76

-2.86 -0.71%

Open: 400.73
High: 408.05
Low: 398.75
Volume: 1,913,273
Previous Close on Thursday, August 7th, 2025

$ 402.62

-10.84 -2.62%

Open: 413.30
High: 414.00
Low: 396.15
Volume: 2,518,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 400.73 408.05 398.75 399.76 1,913,273 -2.86 -0.71
2025-08-07 413.30 414.00 396.15 402.62 2,518,896 -10.84 -2.62
2025-08-06 403.82 415.00 403.82 413.46 2,256,687 +8.42 +2.08
2025-08-05 408.62 410.24 403.09 405.04 1,890,616 -4.00 -0.98
2025-08-04 414.63 416.22 407.22 409.04 1,975,324 -4.96 -1.20
2025-08-01 410.85 419.14 402.39 414.00 3,226,732 +2.53 +0.61
2025-07-31 429.65 430.16 408.39 411.47 9,245,554 -23.72 -5.45
2025-07-30 430.00 442.50 421.59 435.19 14,515,675 +0.71 +0.16
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 416.22
On 2025-08-04		 396.15
On 2025-08-07		 -14.24 -3.44 416.22
On 2025-08-04		 396.15
On 2025-08-07		 -4.82 405.98
10D 452.00
On 2025-07-29		 376.00
On 2025-07-28		 21.04 5.56 452.00
On 2025-07-29		 396.15
On 2025-08-07		 -12.36 410.80
20D 452.00
On 2025-07-29		 372.68
On 2025-07-24		 24.96 6.66 452.00
On 2025-07-29		 396.15
On 2025-08-07		 -12.36 395.23
WTD 416.22
On 2025-08-04		 396.15
On 2025-08-07		 -14.24 -3.44 416.22
On 2025-08-04		 396.15
On 2025-08-07		 -4.82 405.98
MTD 419.14
On 2025-08-01		 396.15
On 2025-08-07		 -11.71 -2.85 419.14
On 2025-08-01		 396.15
On 2025-08-07		 -5.48 407.32
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
OXY

Occidental Petroleum Corp.

44.32 +0.73 +1.67 13,378,631
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

125.04 +0.89 +0.72 237,282
WSM

Williams-Sonoma Inc.

199.42 -0.18 -0.09 1,075,612
ABBV

AbbVie Inc.

198.05 -0.81 -0.41 4,096,708
CYBR

CyberArk Software Ltd.

399.76 -2.86 -0.71 1,913,273