Cyberark Software

CYBR
🏛️ usa →
490.39
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 320.00 320.00 320.00 320.00 4.7K
09:32 318.83 318.83 318.83 318.83 0.2K
09:33 317.72 317.72 317.72 317.72 0.6K
09:34 318.01 318.01 318.01 318.01 0.5K
09:35 318.44 318.44 318.44 318.44 1.4K
09:44 316.68 316.68 315.03 316.62 1.9K
09:45 315.47 315.47 315.47 315.47 0.6K
09:46 316.27 316.78 315.98 316.77 2.5K
09:47 316.52 316.63 316.34 316.34 1.8K
09:49 316.01 316.34 316.01 316.34 0.3K
09:50 316.06 316.34 316.06 316.34 3.8K
09:59 317.31 317.31 316.42 316.42 0.9K
10:00 316.36 316.36 316.36 316.36 0.3K
10:01 316.26 316.26 315.04 315.04 0.8K
10:02 315.07 315.36 314.70 315.36 1.4K
10:03 315.36 315.36 315.36 315.36 0.9K
10:06 314.49 314.49 314.31 314.31 1.1K
10:08 314.06 314.06 314.06 314.06 1.1K
10:10 313.99 313.99 313.51 313.51 0.8K
10:11 313.87 313.96 312.92 313.96 1.4K
10:14 314.08 314.86 314.08 314.86 2.1K
10:15 313.74 313.80 313.66 313.80 0.8K
10:16 313.74 313.76 313.74 313.76 6.6K
10:17 313.83 314.85 313.83 314.85 4.0K
10:18 314.03 314.03 314.03 314.02 0.5K
10:20 314.03 314.03 313.95 313.95 5.5K
10:21 313.74 315.06 313.74 315.06 1.2K
10:23 315.82 315.82 315.82 315.82 0.3K
10:24 317.01 317.01 317.01 317.01 0.2K
10:26 316.02 316.02 316.02 316.02 0.4K
10:27 315.01 315.01 315.01 315.01 0.3K
10:29 316.49 316.49 316.49 316.49 0.5K
10:32 314.36 314.36 314.36 314.36 1.0K
10:33 314.96 314.96 314.23 314.23 0.7K
10:34 314.01 314.01 314.01 314.01 0.6K
10:38 315.53 315.53 315.53 315.53 0.3K
10:41 314.76 315.52 314.76 315.52 0.6K
10:42 314.06 314.06 314.06 314.06 1.2K
10:46 315.37 315.37 315.37 315.37 0.1K
10:47 314.70 314.70 314.30 314.30 1.8K
10:48 315.32 315.70 314.66 315.70 2.1K
10:51 315.58 316.04 315.58 316.04 1.0K
10:58 315.74 315.74 315.74 315.74 0.1K
10:59 315.74 315.74 315.74 315.74 0.3K
11:00 316.29 316.29 316.29 316.29 0.2K
11:02 317.00 317.00 316.48 316.48 0.9K
11:04 315.50 315.83 315.27 315.83 0.7K
11:05 314.51 314.51 314.01 314.22 1.2K
11:06 315.34 315.34 315.34 315.33 0.2K
11:09 314.86 314.86 314.86 314.86 0.3K
11:10 314.75 314.75 314.75 314.75 0.3K
11:12 315.70 315.70 315.70 315.70 0.4K
11:14 316.07 316.07 316.07 316.07 0.7K
11:16 316.56 316.56 316.56 316.56 1.1K
11:17 316.56 316.56 316.00 316.00 1.3K
11:18 315.83 315.83 315.83 315.83 0.4K
11:20 316.06 316.06 316.06 316.06 0.2K
11:21 316.59 316.59 316.41 316.40 0.9K
11:23 316.71 316.71 316.71 316.71 0.4K
11:27 317.77 317.77 317.77 317.77 0.7K
11:28 317.22 317.22 317.22 317.22 0.2K
11:29 317.52 317.52 317.52 317.52 0.2K
11:30 317.18 317.54 317.18 317.54 0.6K
11:31 317.53 317.53 317.53 317.52 0.9K
11:37 317.57 317.57 317.57 317.57 0.3K
11:38 317.48 317.48 317.47 317.47 0.5K
11:41 317.47 317.47 316.72 317.07 2.3K
11:42 317.07 317.07 317.07 317.07 0.6K
11:43 316.79 316.79 316.79 316.79 0.1K
11:45 316.79 316.79 316.79 316.79 0.2K
11:49 317.13 317.13 317.13 317.13 0.2K
11:50 316.45 316.45 316.45 316.45 0.5K
11:51 316.71 316.71 316.71 316.71 0.5K
11:52 316.48 316.48 316.34 316.33 0.4K
11:53 316.34 316.34 316.09 316.09 0.5K
11:54 316.33 316.33 316.33 316.33 0.7K
11:56 316.27 316.38 316.27 316.38 2.0K
11:57 316.40 316.40 316.40 316.40 0.2K
11:58 316.50 316.50 316.50 316.50 0.2K
11:59 316.40 316.40 316.40 316.40 0.2K
12:00 316.75 316.75 316.46 316.46 1.0K
12:02 316.51 316.51 316.51 316.51 1.3K
12:07 316.33 316.33 316.33 316.33 0.2K
12:08 316.33 316.33 316.33 316.33 0.4K
12:09 316.33 316.33 316.33 316.33 0.7K
12:14 316.33 316.33 316.33 316.33 0.2K
12:16 316.33 316.33 316.33 316.33 0.5K
12:17 316.33 316.33 316.33 316.33 0.6K
12:20 316.20 316.20 316.20 316.20 0.3K
12:21 316.20 316.20 316.13 316.13 0.5K
12:22 316.13 316.13 316.13 316.13 0.3K
12:23 316.44 316.81 316.44 316.81 1.2K
12:27 316.55 317.30 316.55 317.30 1.5K
12:31 317.86 317.86 317.86 317.86 0.4K
12:32 317.59 317.59 317.59 317.58 0.4K
12:33 317.58 317.58 316.79 316.79 1.0K
12:34 317.24 317.24 317.24 317.24 0.4K
12:36 316.87 316.87 316.87 316.87 0.5K
12:37 316.42 316.42 316.14 316.14 0.7K
12:38 315.86 316.13 315.86 316.13 0.4K
12:39 316.20 316.20 315.72 315.72 0.6K
12:40 315.72 315.72 315.72 315.72 0.8K
12:41 316.34 316.34 316.34 316.34 0.5K
12:44 316.44 316.44 316.44 316.44 1.1K
12:50 316.09 316.09 316.09 316.09 0.4K
12:53 317.00 317.00 317.00 317.00 1.4K
12:55 316.86 316.86 316.86 316.86 0.4K
12:59 317.22 317.22 317.22 317.21 0.1K
13:00 317.22 317.22 317.22 317.21 0.3K
13:02 317.42 317.42 317.42 317.42 0.2K
13:03 317.42 317.74 317.42 317.74 1.3K
13:08 317.33 317.33 316.67 316.67 0.6K
13:09 316.29 317.08 316.29 317.08 0.9K
13:10 316.30 316.30 316.30 316.30 0.3K
13:11 317.08 317.08 317.08 317.08 0.6K
13:16 317.14 317.14 316.56 316.56 1.1K
13:18 317.15 317.15 316.77 316.77 0.3K
13:19 317.15 317.15 317.15 317.15 0.3K
13:21 317.15 317.15 317.15 317.15 0.5K
13:23 316.58 317.08 316.58 317.07 1.1K
13:25 316.66 316.94 316.66 316.94 0.9K
13:26 316.95 316.95 316.95 316.95 0.8K
13:31 316.76 316.76 316.76 316.76 0.1K
13:32 317.75 317.75 317.41 317.40 2.1K
13:34 318.20 318.20 318.20 318.20 0.4K
13:35 318.59 318.59 318.59 318.59 0.5K
13:37 318.14 318.14 318.14 318.14 0.1K
13:38 318.14 318.14 318.14 318.14 0.2K
13:39 317.60 317.60 317.60 317.60 0.7K
13:46 318.08 318.08 318.08 318.08 0.3K
13:51 318.29 318.29 318.29 318.29 0.4K
13:54 318.20 318.74 318.20 318.74 0.6K
13:56 318.96 318.96 318.96 318.96 1.1K
13:58 319.26 319.26 319.26 319.26 0.2K
13:59 318.73 318.73 318.73 318.73 0.3K
14:01 318.60 318.60 318.60 318.60 1.1K
14:07 318.80 318.80 318.80 318.80 0.5K
14:10 318.75 318.75 318.75 318.75 0.3K
14:11 319.27 319.27 318.95 318.95 1.0K
14:13 318.96 319.05 318.96 319.05 0.4K
14:15 319.37 319.37 319.37 319.37 0.1K
14:16 319.37 319.37 318.91 318.91 3.0K
14:19 319.32 319.32 319.32 319.32 0.6K
14:20 319.50 319.50 319.40 319.40 2.1K
14:21 319.40 319.40 319.20 319.20 0.6K
14:22 319.20 319.20 319.20 319.20 0.2K
14:23 318.85 318.97 318.85 318.97 1.2K
14:24 318.97 318.97 318.97 318.97 0.3K
14:25 318.39 318.39 318.39 318.39 0.6K
14:28 318.45 318.45 318.45 318.45 0.1K
14:29 318.76 318.76 318.76 318.76 0.5K
14:31 318.53 318.53 318.53 318.52 0.3K
14:33 319.39 319.39 319.39 319.39 0.6K
14:36 319.08 319.08 319.08 319.08 0.2K
14:37 318.93 318.93 318.93 318.93 0.4K
14:41 318.89 318.89 318.89 318.89 0.3K
14:44 318.84 318.84 318.84 318.83 0.3K
14:45 319.23 319.23 319.23 319.23 0.3K
14:48 319.52 319.52 319.33 319.33 0.3K
14:49 319.55 319.94 319.55 319.94 1.1K
14:50 319.91 319.91 319.91 319.91 0.2K
14:51 319.91 319.91 319.91 319.91 0.3K
14:52 319.79 319.79 319.79 319.79 0.3K
14:53 319.50 319.50 319.50 319.50 0.3K
14:54 319.50 320.48 319.50 320.33 1.8K
14:55 320.50 320.50 320.50 320.50 0.4K
14:56 320.13 320.13 320.13 320.13 0.1K
14:57 320.10 320.86 320.10 320.64 0.9K
14:59 320.45 320.45 320.08 320.08 1.0K
15:00 320.34 320.34 320.34 320.34 0.4K
15:01 320.12 320.12 320.12 320.12 0.3K
15:02 320.34 320.34 320.15 320.15 0.7K
15:03 320.17 320.17 320.12 320.17 0.4K
15:04 320.17 320.29 319.65 319.65 5.1K
15:05 320.35 320.35 320.35 320.35 1.0K
15:06 320.05 320.05 319.68 319.68 0.6K
15:07 320.05 320.05 320.05 320.05 0.2K
15:08 320.90 320.90 320.71 320.72 1.8K
15:10 320.15 320.35 320.15 320.35 0.8K
15:11 320.44 320.44 320.12 320.12 0.7K
15:12 320.09 320.31 320.09 320.31 0.8K
15:13 320.25 320.25 319.95 319.95 2.9K
15:14 320.01 320.01 319.95 320.01 0.8K
15:15 320.01 320.01 319.71 319.71 1.8K
15:16 319.71 319.71 319.71 319.71 1.0K
15:17 319.62 320.17 319.62 320.17 1.3K
15:19 319.71 319.80 319.70 319.71 1.8K
15:20 319.71 319.82 319.71 319.82 0.6K
15:22 319.60 319.91 319.60 319.91 0.7K
15:23 319.76 319.76 319.76 319.76 0.6K
15:24 319.61 319.87 319.30 319.87 0.7K
15:25 319.99 319.99 319.99 319.99 0.8K
15:27 319.86 319.86 319.86 319.86 1.7K
15:28 319.84 319.94 319.84 319.94 0.8K
15:29 319.97 319.97 319.97 319.97 0.9K
15:30 319.97 319.97 319.97 319.97 1.6K
15:31 319.68 319.68 319.68 319.68 1.3K
15:33 319.18 319.60 319.18 319.60 0.7K
15:34 319.39 319.39 319.39 319.39 1.2K
15:35 319.44 319.44 319.44 319.44 0.6K
15:36 319.60 319.60 319.31 319.31 0.8K
15:37 319.31 319.59 319.31 319.59 0.9K
15:38 319.20 319.30 319.20 319.30 0.7K
15:39 319.42 319.51 319.29 319.40 6.6K
15:40 319.25 319.25 319.25 319.25 0.4K
15:41 319.28 319.46 319.28 319.40 2.2K
15:42 319.53 319.53 319.53 319.53 0.6K
15:43 319.16 319.16 318.99 318.99 1.2K
15:44 318.99 318.99 318.99 318.99 0.9K
15:45 319.00 319.19 319.00 319.19 1.8K
15:46 319.19 319.19 319.01 319.01 1.2K
15:47 318.85 319.19 318.57 319.19 2.6K
15:48 319.13 319.53 319.13 319.53 1.0K
15:49 319.57 319.57 319.24 319.24 1.2K
15:50 319.26 319.92 319.26 319.92 2.7K
15:51 320.27 320.38 320.04 320.38 1.4K
15:52 320.11 320.38 319.95 319.95 2.6K
15:53 319.72 320.21 319.72 320.20 1.9K
15:54 320.18 320.18 319.74 320.11 4.9K
15:55 320.12 320.12 320.12 320.12 1.0K
15:56 320.17 320.28 320.07 320.28 5.5K
15:57 320.32 320.89 320.32 320.68 9.5K
15:58 320.59 320.65 320.40 320.55 7.1K
15:59 320.70 321.39 320.67 320.82 41.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available