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
09:30 315.97 315.97 315.97 315.97 5.2K
09:31 317.24 317.24 317.24 317.24 0.4K
09:32 317.94 317.94 317.94 317.94 0.7K
09:34 316.01 316.35 316.01 316.01 1.7K
09:44 314.70 314.70 314.70 314.70 0.1K
09:45 314.74 314.74 314.64 314.64 0.9K
09:48 314.64 314.64 314.64 314.64 0.7K
09:49 315.37 315.37 314.68 315.16 1.5K
09:53 314.21 314.21 313.21 313.21 1.4K
09:54 314.19 314.19 314.19 314.19 0.2K
09:55 314.00 314.00 313.99 313.99 0.9K
09:58 313.33 313.33 313.33 313.33 0.2K
09:59 312.21 312.21 311.91 311.91 1.1K
10:00 311.53 312.58 311.53 312.58 0.6K
10:01 312.58 313.24 312.58 313.24 1.6K
10:02 313.61 313.61 313.33 313.33 0.6K
10:05 313.43 313.43 313.43 313.43 0.4K
10:06 313.35 313.35 313.35 313.35 0.3K
10:07 313.35 313.35 313.35 313.35 0.2K
10:08 313.35 313.35 313.35 313.35 0.5K
10:10 312.55 312.55 312.55 312.55 0.5K
10:11 313.21 313.21 312.57 312.57 0.4K
10:12 313.79 313.79 313.48 313.48 1.3K
10:14 314.76 314.76 313.81 314.13 1.6K
10:15 315.09 315.09 315.09 315.08 1.2K
10:25 313.28 313.28 313.28 313.28 0.1K
10:26 313.87 313.87 313.87 313.87 0.4K
10:27 314.30 314.30 314.30 314.30 0.9K
10:28 313.27 313.60 313.27 313.60 0.8K
10:32 313.95 313.97 313.95 313.96 0.6K
10:33 313.61 313.61 313.61 313.61 0.4K
10:35 313.66 313.66 313.66 313.66 0.3K
10:37 313.49 313.49 313.49 313.49 0.6K
10:38 314.04 314.40 313.83 314.40 1.2K
10:39 314.33 314.33 314.33 314.33 0.5K
10:43 314.89 314.89 314.89 314.89 1.1K
10:44 315.39 315.39 315.39 315.39 0.8K
10:49 315.17 315.17 314.36 314.36 0.8K
10:52 314.81 314.81 314.81 314.81 0.2K
10:53 314.53 314.53 314.53 314.53 0.7K
10:56 315.34 315.34 315.34 315.34 0.2K
10:57 315.87 315.87 315.84 315.84 0.9K
10:59 315.96 315.96 315.96 315.96 1.0K
11:04 315.36 315.36 315.36 315.36 0.2K
11:05 315.36 315.36 314.56 315.28 1.2K
11:07 315.55 315.55 315.55 315.55 0.6K
11:12 315.80 315.80 315.80 315.80 0.1K
11:13 316.00 316.00 315.56 315.56 1.8K
11:14 315.56 315.56 315.56 315.56 0.3K
11:15 315.54 315.54 315.54 315.54 0.3K
11:16 315.54 315.54 315.53 315.52 2.5K
11:19 316.15 316.46 316.15 316.35 2.1K
11:20 316.71 316.71 316.71 316.71 0.5K
11:22 316.61 316.61 316.61 316.61 0.7K
11:23 316.81 316.81 316.81 316.81 0.4K
11:24 316.65 316.65 316.65 316.65 0.2K
11:25 316.67 316.67 316.67 316.67 0.4K
11:26 316.67 316.67 316.67 316.67 0.2K
11:28 316.44 316.44 316.28 316.28 0.5K
11:31 316.65 316.81 316.65 316.81 2.3K
11:32 316.68 316.68 316.68 316.68 1.8K
11:35 317.13 317.13 317.03 317.02 2.5K
11:37 316.54 316.57 316.54 316.57 1.0K
11:39 316.35 316.35 316.35 316.35 0.5K
11:40 316.78 316.78 316.68 316.68 2.8K
11:42 316.96 316.96 316.96 316.96 1.6K
11:45 316.99 316.99 316.90 316.90 0.2K
11:46 316.58 316.58 316.58 316.58 0.3K
11:47 316.58 316.58 316.58 316.58 0.3K
11:48 317.00 317.00 317.00 317.00 0.4K
11:50 316.50 316.50 316.50 316.50 0.4K
11:54 317.35 317.35 317.35 317.35 0.2K
11:55 317.35 317.72 317.18 317.72 1.8K
11:59 317.78 317.78 317.59 317.59 0.4K
12:01 317.83 317.83 317.83 317.83 0.1K
12:02 318.24 318.24 318.24 318.24 0.7K
12:06 317.74 317.74 317.74 317.74 1.2K
12:08 317.19 317.19 317.19 317.19 0.5K
12:12 317.62 317.62 317.62 317.62 0.3K
12:16 318.34 318.34 318.34 318.34 0.2K
12:17 318.09 318.09 317.90 317.90 1.5K
12:18 317.91 317.91 317.91 317.91 0.4K
12:23 317.74 317.74 317.74 317.74 1.1K
12:26 317.87 317.87 317.87 317.87 0.4K
12:31 318.30 318.30 318.30 318.30 0.2K
12:32 318.35 318.63 318.35 318.39 1.3K
12:34 318.37 318.37 318.37 318.37 0.3K
12:36 318.39 318.39 318.39 318.39 0.2K
12:38 318.13 318.13 318.13 318.13 0.9K
12:39 318.11 318.11 318.11 318.11 0.2K
12:40 318.40 318.49 318.40 318.49 0.7K
12:41 318.26 318.26 318.26 318.26 0.2K
12:42 318.26 318.26 318.26 318.26 0.3K
12:44 318.26 318.26 318.26 318.26 0.4K
12:46 318.54 318.54 318.54 318.54 0.6K
12:47 318.77 318.80 318.77 318.80 0.5K
12:48 318.83 318.83 318.83 318.83 0.3K
12:50 318.71 318.71 318.71 318.71 0.2K
12:51 319.44 319.44 319.44 319.44 1.3K
12:52 319.13 319.13 319.13 319.13 1.2K
12:56 318.58 318.58 318.58 318.58 2.0K
12:57 318.33 318.41 318.33 318.41 1.8K
12:58 318.20 318.20 318.20 318.20 0.3K
12:59 318.74 319.20 318.74 319.20 0.7K
13:00 319.10 319.10 319.10 319.10 0.8K
13:04 318.17 318.17 318.17 318.17 0.4K
13:06 318.10 318.10 318.10 318.10 0.1K
13:07 318.10 318.10 318.10 318.10 0.1K
13:08 318.64 318.64 318.64 318.64 0.3K
13:09 318.83 318.83 318.83 318.83 1.1K
13:11 319.31 319.31 318.90 319.11 0.8K
13:13 319.33 319.33 319.33 319.33 0.4K
13:16 319.42 319.42 319.42 319.42 0.5K
13:19 319.06 319.06 319.06 319.06 0.9K
13:25 318.98 318.98 318.98 318.98 1.0K
13:28 318.78 318.78 318.78 318.78 0.2K
13:29 318.77 318.77 318.77 318.77 0.2K
13:33 318.64 318.64 318.44 318.44 0.3K
13:34 318.77 318.77 318.77 318.77 1.2K
13:43 319.32 319.32 319.32 319.32 0.4K
13:46 319.10 319.10 319.10 319.10 0.2K
13:49 319.12 319.12 319.12 319.12 0.4K
13:53 319.18 319.18 319.18 319.18 0.3K
13:56 319.18 319.18 319.18 319.18 0.5K
13:59 319.26 319.26 319.26 319.26 0.3K
14:00 319.00 319.00 319.00 319.00 0.2K
14:01 318.87 318.87 318.87 318.87 1.3K
14:02 319.03 319.03 319.03 319.02 0.7K
14:06 318.78 318.78 318.78 318.78 1.2K
14:12 318.50 318.50 318.50 318.50 0.3K
14:13 318.29 318.29 318.29 318.29 0.2K
14:15 318.92 318.92 318.92 318.92 0.7K
14:16 318.82 318.82 318.82 318.82 0.5K
14:20 319.23 319.23 319.23 319.23 0.7K
14:26 318.13 318.42 318.13 318.42 0.6K
14:27 318.35 318.35 318.35 318.35 0.4K
14:28 318.32 318.32 318.32 318.32 0.3K
14:30 318.21 318.21 318.21 318.21 0.1K
14:31 318.20 318.20 318.20 318.20 0.5K
14:33 318.31 318.31 318.31 318.31 1.2K
14:38 318.23 318.23 318.23 318.23 0.2K
14:40 318.23 318.23 318.23 318.23 1.2K
14:48 318.24 318.24 318.24 318.24 0.8K
14:50 318.33 318.33 318.33 318.33 0.9K
14:52 318.26 319.28 318.26 319.28 9.4K
14:53 319.03 319.03 319.03 319.02 3.2K
14:54 318.99 318.99 318.99 318.99 0.2K
14:55 319.39 319.39 319.39 319.39 0.6K
14:56 319.00 319.00 319.00 319.00 0.8K
15:02 319.20 319.49 319.20 319.23 0.9K
15:05 319.19 319.19 319.19 319.19 0.9K
15:06 319.43 319.43 319.43 319.43 0.3K
15:07 319.18 319.18 319.10 319.10 1.4K
15:10 318.77 318.77 318.77 318.77 0.5K
15:11 318.69 318.69 318.69 318.69 1.2K
15:13 318.89 319.01 318.89 319.01 0.9K
15:17 319.16 319.16 319.16 319.16 0.5K
15:19 319.16 319.16 319.16 319.16 0.2K
15:20 319.43 320.16 319.43 320.16 7.0K
15:21 320.11 320.11 320.11 320.11 0.2K
15:22 320.11 320.12 320.11 320.12 0.6K
15:23 320.14 320.14 320.14 320.14 0.1K
15:24 320.14 320.29 320.14 320.29 0.6K
15:25 320.14 320.14 320.14 320.14 0.1K
15:26 320.14 320.14 320.01 320.01 3.4K
15:27 319.70 319.70 319.45 319.45 0.5K
15:28 319.45 319.45 319.38 319.38 1.1K
15:29 319.23 319.23 319.23 319.23 0.2K
15:30 318.90 319.61 318.90 319.61 1.7K
15:31 319.71 319.71 319.71 319.71 0.7K
15:32 319.75 320.14 319.75 320.14 0.3K
15:33 320.13 320.37 320.13 320.37 1.5K
15:34 320.06 320.07 319.92 319.92 4.6K
15:35 319.85 319.85 319.44 319.44 1.2K
15:36 319.40 319.40 319.01 319.01 1.7K
15:37 319.04 319.29 319.04 319.21 3.3K
15:38 319.49 319.49 319.16 319.16 1.0K
15:39 319.43 319.43 319.43 319.43 0.5K
15:40 319.50 319.68 319.27 319.68 1.5K
15:41 320.06 320.61 319.92 320.40 1.7K
15:43 319.95 319.95 319.91 319.90 1.1K
15:44 319.96 319.96 319.94 319.94 0.6K
15:45 319.86 320.61 319.86 320.61 1.7K
15:46 320.14 320.46 320.14 320.46 0.8K
15:47 320.60 320.61 320.18 320.36 2.2K
15:48 320.30 320.54 320.30 320.31 2.0K
15:49 320.31 320.54 320.31 320.31 1.4K
15:50 320.59 320.77 320.45 320.72 2.9K
15:51 320.45 320.77 320.45 320.54 1.9K
15:52 320.60 321.00 320.60 321.00 4.8K
15:53 320.92 320.96 320.62 320.69 2.0K
15:54 320.37 320.98 320.37 320.46 7.5K
15:55 319.67 320.00 319.49 319.98 5.5K
15:56 320.00 320.00 319.53 319.77 8.0K
15:57 319.67 319.94 319.53 319.94 5.0K
15:58 319.61 319.67 319.44 319.47 7.7K
15:59 319.27 319.69 319.19 319.60 73.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available