Cyberark Software

CYBR
🏛️ usa →
503.07
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 317.53 317.53 317.53 317.53 11.4K
09:35 320.20 320.20 317.15 317.15 0.2K
09:36 317.99 317.99 317.99 317.99 0.1K
09:37 318.39 318.39 318.39 318.39 1.5K
09:38 318.00 318.00 318.00 318.00 0.5K
09:41 318.52 318.52 318.52 318.52 0.3K
09:44 316.66 316.66 316.66 316.66 0.3K
09:47 316.92 316.92 315.03 315.05 1.3K
09:48 315.82 315.82 315.82 315.82 2.0K
09:52 315.02 315.02 315.02 315.02 7.3K
09:53 315.52 315.52 315.52 315.52 0.3K
09:55 315.59 315.59 315.59 315.58 0.2K
09:56 315.97 316.04 315.97 316.04 1.2K
10:03 314.92 314.92 314.92 314.92 10.5K
10:04 314.73 314.73 314.73 314.73 0.3K
10:05 314.40 314.40 314.40 314.40 0.1K
10:06 314.57 315.39 314.57 315.39 0.5K
10:07 314.75 314.75 314.75 314.75 2.0K
10:12 314.83 314.83 314.83 314.83 0.3K
10:14 314.09 314.09 313.42 313.42 0.5K
10:16 313.34 313.96 313.34 313.96 0.9K
10:17 314.47 314.47 314.47 314.47 0.3K
10:18 315.00 315.00 315.00 315.00 1.4K
10:20 314.80 314.80 314.80 314.80 0.3K
10:22 315.00 315.00 314.78 315.00 2.9K
10:23 314.58 314.58 314.58 314.58 0.3K
10:24 315.00 315.24 315.00 315.24 1.0K
10:25 315.23 315.23 315.23 315.23 0.2K
10:26 315.86 317.13 315.86 317.13 3.4K
10:27 317.07 317.07 317.07 317.07 0.1K
10:28 317.08 317.08 317.08 317.08 0.7K
10:29 317.11 318.02 317.11 318.02 1.3K
10:30 317.10 317.42 317.10 317.42 0.7K
10:31 317.32 317.32 317.32 317.32 0.3K
10:32 318.00 318.00 318.00 318.00 0.2K
10:33 317.48 317.57 317.48 317.57 0.9K
10:35 316.89 317.25 316.89 317.25 1.1K
10:37 317.35 318.00 317.35 318.00 0.5K
10:38 317.26 317.26 317.26 317.26 0.4K
10:39 317.48 317.49 317.48 317.49 1.5K
10:45 317.42 317.42 317.42 317.42 0.3K
10:47 317.42 317.42 317.42 317.42 0.5K
10:49 317.42 317.42 317.02 317.02 0.5K
10:50 317.42 317.42 317.42 317.42 0.1K
10:51 316.98 317.42 316.98 317.42 0.4K
10:52 317.42 318.03 317.42 318.03 2.1K
10:53 318.30 318.30 318.30 318.30 0.4K
10:54 318.08 318.08 318.08 318.08 1.2K
10:55 317.55 317.55 317.34 317.38 1.4K
10:56 317.40 317.40 317.40 317.40 0.1K
10:57 317.37 317.38 317.37 317.38 0.8K
10:58 317.79 317.79 317.38 317.38 0.4K
10:59 317.38 317.80 317.38 317.80 0.3K
11:00 317.80 318.11 317.37 318.11 4.3K
11:03 317.60 317.62 317.60 317.62 0.7K
11:04 317.60 317.91 317.60 317.90 1.4K
11:05 317.42 317.42 317.42 317.42 0.1K
11:06 317.44 317.44 317.33 317.33 1.1K
11:07 317.69 317.69 317.36 317.36 2.4K
11:08 317.53 317.53 317.53 317.52 1.1K
11:09 317.58 317.58 317.58 317.58 0.3K
11:10 317.58 317.58 317.58 317.58 0.1K
11:11 317.59 317.77 317.16 317.77 2.1K
11:12 317.47 317.47 317.47 317.47 0.5K
11:13 317.90 317.90 317.90 317.90 2.4K
11:14 317.65 317.65 317.65 317.65 0.1K
11:16 317.54 317.55 317.54 317.55 1.0K
11:17 317.65 318.01 317.65 318.01 1.9K
11:18 318.01 318.33 318.01 318.33 1.0K
11:19 318.01 318.01 318.01 318.01 0.5K
11:21 317.66 317.66 317.66 317.66 0.3K
11:22 317.66 317.66 317.66 317.66 0.2K
11:23 318.01 318.01 318.01 318.01 0.1K
11:24 318.01 318.01 318.01 318.01 0.1K
11:25 317.89 318.28 317.89 318.22 3.6K
11:26 318.30 318.30 318.30 318.30 0.2K
11:27 318.55 318.55 318.55 318.55 1.7K
11:30 318.67 318.67 318.67 318.67 0.8K
11:31 318.22 318.22 318.22 318.22 1.3K
11:32 318.18 318.18 318.18 318.18 0.2K
11:33 318.22 318.22 318.22 318.22 0.6K
11:34 317.98 317.98 317.98 317.98 0.2K
11:35 318.66 318.66 317.80 317.80 0.5K
11:36 318.18 318.18 318.18 318.18 0.1K
11:37 318.18 318.18 318.18 318.18 0.6K
11:41 317.97 318.24 317.97 318.24 0.4K
11:42 318.52 318.52 318.27 318.27 0.6K
11:43 318.52 318.52 318.52 318.52 0.3K
11:44 318.64 318.67 318.64 318.67 0.7K
11:45 318.53 318.53 318.53 318.53 3.0K
11:52 317.92 317.92 317.28 317.28 1.9K
11:55 316.47 316.47 316.47 316.47 0.7K
11:56 316.89 316.89 316.89 316.89 1.2K
11:58 316.12 316.12 316.12 316.12 0.4K
12:00 316.35 316.45 316.07 316.07 0.9K
12:02 315.99 315.99 315.99 315.99 0.7K
12:04 315.57 315.57 315.57 315.57 0.2K
12:05 315.15 315.15 315.15 315.15 0.5K
12:06 315.29 315.29 315.29 315.29 1.0K
12:09 316.27 316.43 316.27 316.43 1.3K
12:11 316.03 316.03 316.03 316.03 0.6K
12:12 315.99 315.99 315.99 315.99 0.3K
12:15 316.26 316.63 316.26 316.63 1.2K
12:19 317.25 317.25 317.25 317.25 0.9K
12:22 317.06 317.06 317.06 317.06 1.3K
12:25 316.49 316.49 316.49 316.49 1.1K
12:34 317.14 317.14 317.14 317.14 1.2K
12:35 316.95 316.95 316.95 316.95 1.1K
12:36 317.35 317.35 317.35 317.35 1.0K
12:42 317.33 317.33 316.98 316.98 0.6K
12:43 316.59 316.59 316.59 316.59 2.1K
12:44 316.27 316.27 316.27 316.27 0.2K
12:46 316.75 316.75 316.75 316.75 0.9K
12:48 316.31 316.31 316.31 316.31 0.8K
12:49 316.27 316.27 316.27 316.27 1.3K
12:52 315.73 315.73 315.73 315.73 0.4K
12:53 316.03 316.03 315.88 315.88 0.6K
12:54 316.28 316.28 316.28 316.28 0.3K
12:55 316.42 316.42 316.42 316.42 0.5K
12:56 316.47 316.47 316.47 316.46 0.4K
12:59 316.86 316.86 316.63 316.63 2.0K
13:03 316.89 316.89 316.89 316.88 0.6K
13:04 316.66 316.66 316.66 316.65 1.9K
13:06 316.48 316.83 316.48 316.83 0.5K
13:11 316.79 316.79 316.79 316.79 1.1K
13:13 316.84 317.22 316.75 317.08 1.2K
13:14 317.08 317.08 316.96 316.96 0.6K
13:17 316.49 316.49 316.49 316.49 1.0K
13:19 316.35 316.35 316.35 316.35 0.2K
13:20 316.06 316.06 316.05 316.05 1.4K
13:24 316.44 316.44 316.44 316.44 0.6K
13:28 315.82 315.82 315.82 315.82 0.3K
13:29 316.45 316.45 316.45 316.45 0.3K
13:32 315.86 315.86 315.86 315.86 0.3K
13:33 316.53 316.53 316.53 316.53 0.3K
13:36 316.15 316.31 316.15 316.31 1.0K
13:37 316.62 316.62 316.62 316.62 0.3K
13:39 316.00 316.00 316.00 316.00 1.3K
13:41 315.81 315.81 315.81 315.81 0.4K
13:42 315.98 315.98 315.98 315.98 0.3K
13:43 316.06 316.06 316.06 316.06 2.0K
13:46 316.19 316.19 315.66 315.66 0.2K
13:47 315.73 315.73 315.73 315.73 0.4K
13:50 315.65 315.65 315.65 315.65 0.5K
13:52 315.43 315.43 315.42 315.42 1.1K
13:54 315.48 315.48 315.42 315.43 1.1K
13:55 315.43 315.49 315.43 315.49 0.5K
13:58 315.79 315.79 315.54 315.60 2.8K
13:59 315.61 315.62 315.61 315.62 0.4K
14:01 315.62 315.62 315.62 315.62 0.2K
14:02 315.41 315.41 315.34 315.33 0.4K
14:04 315.65 315.65 315.65 315.65 0.4K
14:06 315.95 315.95 315.66 315.66 0.7K
14:07 315.67 315.67 315.67 315.67 0.3K
14:08 315.68 315.68 315.68 315.68 0.1K
14:09 315.68 315.68 315.68 315.68 0.1K
14:10 315.68 315.68 315.51 315.51 0.7K
14:11 315.64 315.64 315.64 315.64 0.2K
14:13 315.69 315.69 315.63 315.63 1.1K
14:14 315.62 315.62 315.62 315.62 1.0K
14:15 315.59 315.61 315.54 315.54 4.1K
14:19 315.39 315.39 315.39 315.39 0.3K
14:21 315.39 315.39 315.39 315.39 0.6K
14:27 315.39 315.39 315.39 315.39 1.2K
14:28 315.39 315.39 315.39 315.39 0.2K
14:29 315.17 315.17 315.17 315.17 0.1K
14:30 315.06 315.06 315.06 315.06 0.2K
14:31 315.15 315.15 315.15 315.15 1.4K
14:32 314.90 314.90 314.90 314.90 0.3K
14:34 315.07 315.07 315.07 315.07 0.3K
14:37 315.07 315.07 315.07 315.07 0.4K
14:39 315.27 315.32 315.25 315.25 4.7K
14:40 315.55 315.55 315.29 315.29 0.8K
14:41 315.04 315.34 315.04 315.08 1.6K
14:42 315.15 315.50 315.15 315.45 4.2K
14:43 315.50 315.50 315.41 315.41 0.8K
14:45 315.53 315.53 315.53 315.53 0.6K
14:49 315.54 315.54 315.54 315.54 0.2K
14:50 315.40 315.91 315.40 315.68 2.2K
14:51 315.72 316.57 315.72 316.30 4.8K
14:53 316.20 316.60 316.20 316.60 0.4K
14:54 316.79 316.79 316.60 316.60 0.6K
14:55 316.60 316.60 316.35 316.60 1.4K
14:57 316.44 316.88 316.44 316.44 1.5K
14:59 316.69 316.69 316.29 316.29 1.5K
15:03 316.43 316.43 316.29 316.29 0.8K
15:08 316.45 316.45 315.99 315.99 2.8K
15:09 316.08 316.08 316.08 316.08 0.5K
15:10 316.15 316.38 316.15 316.38 1.6K
15:14 316.15 316.15 316.15 316.15 0.2K
15:15 316.39 316.39 316.13 316.13 0.7K
15:16 316.25 316.25 316.25 316.25 1.9K
15:17 316.50 316.50 315.97 316.33 2.8K
15:19 316.40 316.40 316.40 316.40 0.3K
15:21 316.36 316.36 316.36 316.36 0.7K
15:22 316.34 316.34 316.34 316.33 1.1K
15:23 316.32 316.94 316.32 316.94 4.9K
15:24 316.90 316.90 316.90 316.90 0.2K
15:25 316.90 317.06 316.90 317.06 0.4K
15:26 317.01 317.57 317.01 317.57 2.3K
15:27 317.67 317.67 317.67 317.67 0.9K
15:28 317.47 317.47 317.47 317.47 2.5K
15:29 317.20 317.20 317.20 317.20 0.3K
15:30 317.19 317.42 317.19 317.19 0.8K
15:32 317.19 317.19 317.19 317.19 0.5K
15:33 317.18 317.18 317.18 317.18 0.2K
15:34 317.46 317.46 317.23 317.39 1.1K
15:35 317.17 317.17 317.15 317.15 0.8K
15:36 317.18 317.18 317.18 317.18 0.3K
15:37 317.50 318.00 317.18 318.00 2.1K
15:38 317.70 317.99 317.70 317.99 1.4K
15:40 318.23 318.49 318.07 318.07 0.6K
15:41 318.09 318.09 317.45 317.45 5.8K
15:42 317.42 317.42 316.85 316.85 2.3K
15:43 317.12 317.12 317.12 317.12 0.6K
15:44 317.38 317.38 317.38 317.38 1.4K
15:45 317.85 317.85 317.62 317.62 1.1K
15:46 317.98 317.98 317.65 317.65 1.3K
15:47 317.96 317.96 317.55 317.75 2.3K
15:48 317.92 318.20 317.92 318.20 1.1K
15:49 317.92 318.24 317.92 318.00 1.4K
15:50 318.00 318.54 318.00 318.33 3.4K
15:51 318.35 318.35 317.72 317.72 5.6K
15:52 317.57 317.81 317.47 317.77 4.5K
15:53 317.89 317.89 317.89 317.89 0.5K
15:54 317.51 318.21 317.51 317.87 6.8K
15:55 317.69 317.69 317.16 317.16 3.5K
15:56 317.08 317.18 317.08 317.11 3.8K
15:57 317.22 317.43 317.22 317.35 6.0K
15:58 317.35 317.78 317.35 317.78 7.6K
15:59 317.71 317.84 317.24 317.82 56.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available