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
09:30 348.00 348.24 345.81 345.81 15.9K
09:32 343.20 345.71 343.09 345.71 3.5K
09:33 342.49 342.49 342.49 342.49 0.3K
09:35 343.09 344.15 342.90 344.15 0.6K
09:36 343.50 343.50 339.48 339.48 5.1K
09:38 339.51 340.11 338.27 339.95 3.0K
09:39 338.50 338.50 338.24 338.24 1.0K
09:40 337.60 339.83 337.60 339.17 3.1K
09:41 340.17 341.08 339.81 339.81 2.5K
09:42 342.12 343.80 342.12 343.80 1.2K
09:43 343.91 344.44 343.91 344.44 0.9K
09:44 343.70 343.70 341.80 341.80 1.2K
09:53 344.00 344.64 344.00 344.20 1.0K
09:55 344.23 344.23 344.23 344.23 0.3K
09:56 343.01 343.55 343.01 343.55 0.5K
09:57 343.50 343.50 343.50 343.50 0.4K
09:58 342.86 344.08 342.86 343.53 2.0K
09:59 343.31 343.31 343.31 343.31 0.1K
10:00 342.00 343.32 342.00 343.32 0.5K
10:01 343.90 343.90 343.06 343.06 0.9K
10:02 343.05 343.60 343.05 343.59 2.2K
10:03 343.51 344.20 343.38 344.20 0.6K
10:04 343.52 343.52 343.52 343.52 0.4K
10:06 342.94 343.32 342.94 343.16 1.0K
10:07 342.11 342.75 342.08 342.75 1.2K
10:08 343.22 343.24 343.22 343.24 0.5K
10:09 343.20 343.62 342.15 342.74 3.8K
10:10 344.00 344.27 342.27 342.27 0.9K
10:11 342.27 342.27 342.15 342.15 1.0K
10:12 342.93 343.52 342.93 343.52 1.0K
10:13 343.49 343.49 343.49 343.49 0.2K
10:14 343.92 344.43 343.92 344.43 1.0K
10:16 344.14 344.23 344.14 344.23 0.6K
10:18 343.88 343.88 343.88 343.88 0.2K
10:19 344.23 344.23 344.23 344.23 0.7K
10:20 343.96 343.96 343.67 343.75 2.9K
10:21 343.50 343.50 343.50 343.50 0.8K
10:22 343.96 344.11 343.76 344.11 2.0K
10:23 344.46 344.46 344.46 344.46 0.5K
10:24 343.94 343.94 343.94 343.94 0.3K
10:28 343.66 343.66 343.66 343.66 0.7K
10:29 344.00 344.00 344.00 344.00 0.3K
10:31 343.45 343.45 343.20 343.20 0.8K
10:33 343.18 343.18 342.70 342.70 0.4K
10:34 343.60 344.87 343.60 344.87 4.2K
10:37 345.00 345.00 344.72 344.72 1.2K
10:38 345.30 345.30 345.30 345.30 0.2K
10:39 345.64 345.89 345.50 345.50 1.3K
10:41 345.04 345.56 344.67 344.81 3.5K
10:42 344.64 344.91 344.49 344.65 1.3K
10:43 344.33 346.19 344.33 346.19 3.0K
10:44 345.89 345.90 345.89 345.90 0.5K
10:48 344.96 345.37 344.96 345.37 0.8K
10:49 345.51 345.51 345.51 345.51 0.3K
10:50 345.51 345.55 345.51 345.55 0.5K
10:51 345.85 345.85 345.56 345.56 0.3K
10:52 345.74 345.74 345.74 345.74 0.5K
10:54 345.48 345.82 345.48 345.82 0.7K
10:55 345.49 345.49 345.02 345.02 0.7K
10:57 344.93 344.93 344.55 344.93 0.7K
10:58 344.99 344.99 344.49 344.49 1.6K
10:59 344.64 344.64 344.03 344.03 0.9K
11:00 344.46 344.83 344.46 344.83 0.6K
11:01 344.56 344.56 344.56 344.56 0.4K
11:02 344.71 344.71 344.34 344.34 0.6K
11:04 344.32 344.73 344.32 344.73 0.3K
11:05 344.31 344.76 344.31 344.76 0.3K
11:06 344.76 345.04 344.76 345.04 1.0K
11:07 344.24 344.24 344.24 344.24 0.2K
11:10 344.48 344.48 344.48 344.48 0.4K
11:12 344.71 344.71 343.85 344.29 7.6K
11:13 344.29 344.29 344.27 344.27 0.9K
11:14 343.85 343.86 343.13 343.27 2.1K
11:15 343.00 343.29 343.00 343.29 1.0K
11:16 343.46 343.46 343.46 343.46 0.3K
11:18 343.11 343.11 343.11 343.11 0.2K
11:19 343.52 343.52 343.52 343.52 0.3K
11:20 343.13 343.87 343.12 343.87 2.5K
11:22 343.40 343.40 343.40 343.40 0.3K
11:23 343.33 343.68 343.24 343.24 0.8K
11:24 343.28 343.28 343.27 343.27 0.6K
11:25 343.15 343.15 343.15 343.15 0.9K
11:26 343.60 343.88 343.33 343.33 0.9K
11:28 343.33 343.33 343.33 343.33 0.2K
11:30 343.87 343.87 343.87 343.87 0.2K
11:31 343.14 343.14 343.14 343.14 0.3K
11:32 343.47 343.71 343.47 343.71 1.8K
11:33 343.58 343.87 343.58 343.87 1.1K
11:34 343.78 343.94 343.47 343.68 1.4K
11:35 343.51 343.51 343.51 343.51 0.1K
11:38 343.17 343.50 343.17 343.50 2.0K
11:40 343.40 343.77 343.40 343.77 1.1K
11:41 343.60 343.60 343.60 343.60 0.2K
11:42 343.51 343.85 343.44 343.44 0.9K
11:43 343.43 343.43 343.43 343.43 0.5K
11:45 343.87 343.87 343.87 343.87 0.1K
11:46 343.43 343.43 343.43 343.43 0.4K
11:47 343.29 343.29 342.98 343.15 3.4K
11:49 343.21 343.21 343.21 343.21 0.1K
11:51 342.79 343.65 342.79 343.63 4.7K
11:52 343.49 343.49 343.49 343.49 0.5K
11:53 342.94 343.28 342.94 342.97 0.5K
11:54 343.65 343.65 343.65 343.65 0.2K
11:55 343.57 344.22 343.57 344.22 2.2K
11:57 344.57 344.57 344.57 344.57 0.5K
11:58 344.57 344.57 344.57 344.57 0.8K
12:00 344.11 344.26 343.52 344.26 3.0K
12:03 343.81 343.81 343.81 343.81 0.2K
12:05 343.81 343.81 343.81 343.81 0.1K
12:07 344.27 344.45 344.25 344.45 1.5K
12:09 344.20 344.20 344.20 344.20 0.3K
12:10 344.56 344.78 344.56 344.78 0.9K
12:11 343.83 343.83 343.83 343.83 0.2K
12:12 343.87 343.87 343.87 343.87 0.3K
12:13 344.01 344.01 344.01 344.01 0.2K
12:14 344.28 344.28 343.80 343.88 1.0K
12:15 343.71 344.04 343.28 344.04 1.1K
12:17 343.59 343.64 343.59 343.64 1.5K
12:20 343.26 344.05 343.26 344.05 1.0K
12:21 343.62 343.62 343.62 343.62 0.2K
12:24 343.98 343.98 343.67 343.76 1.3K
12:26 343.45 343.45 343.45 343.45 0.3K
12:29 343.59 343.74 343.51 343.51 0.7K
12:30 343.55 343.55 343.55 343.55 0.7K
12:31 343.53 343.53 343.53 343.53 0.2K
12:32 343.42 343.42 343.42 343.42 0.3K
12:33 343.27 343.27 343.27 343.27 0.3K
12:35 343.28 343.28 343.28 343.28 0.3K
12:36 343.56 343.56 343.56 343.56 0.2K
12:38 343.51 343.51 343.51 343.51 0.6K
12:39 343.88 343.89 343.54 343.54 0.5K
12:40 343.54 343.54 343.54 343.54 0.2K
12:41 343.45 343.45 343.28 343.28 11.1K
12:42 343.48 343.50 343.39 343.39 1.0K
12:44 343.60 344.12 343.60 344.04 1.8K
12:47 344.37 344.37 344.37 344.37 0.3K
12:49 344.37 344.37 344.37 344.37 0.2K
12:51 344.24 344.24 344.24 344.24 0.2K
12:54 344.30 344.33 344.30 344.33 0.5K
12:55 344.28 344.28 344.28 344.28 0.1K
12:58 344.32 344.32 344.32 344.32 0.4K
12:59 344.13 344.13 343.66 343.81 1.7K
13:00 343.83 343.83 343.83 343.83 0.3K
13:01 343.27 343.34 343.27 343.34 1.0K
13:04 343.60 343.65 343.60 343.65 0.3K
13:09 342.82 342.82 342.82 342.82 0.1K
13:10 343.22 343.70 343.22 343.70 1.0K
13:12 343.86 343.86 343.86 343.86 0.4K
13:13 343.86 343.87 343.81 343.81 5.7K
13:14 344.04 344.04 344.04 344.04 0.2K
13:15 344.03 344.03 344.03 344.03 0.2K
13:16 344.02 344.02 344.02 344.02 0.2K
13:17 343.94 343.94 343.94 343.94 0.3K
13:18 344.14 344.14 344.14 344.14 0.5K
13:19 343.87 343.87 343.87 343.87 0.2K
13:20 344.48 344.48 344.21 344.21 0.4K
13:21 344.21 344.72 344.21 344.72 1.5K
13:22 345.00 345.37 345.00 345.37 1.0K
13:23 345.21 345.71 345.21 345.71 0.3K
13:24 346.00 346.11 345.31 345.31 0.6K
13:25 345.31 345.31 345.31 345.31 0.1K
13:26 346.08 346.08 346.08 346.08 0.2K
13:27 344.58 345.44 344.58 345.44 0.5K
13:29 345.94 345.94 345.94 345.94 0.3K
13:30 345.41 345.47 345.41 345.47 0.2K
13:31 345.70 346.24 345.40 346.24 1.2K
13:33 346.24 346.24 346.24 346.24 0.3K
13:35 345.64 345.64 345.64 345.64 0.2K
13:36 345.86 345.86 345.86 345.86 0.4K
13:37 345.64 345.64 345.64 345.64 0.4K
13:38 345.15 345.65 345.15 345.35 1.9K
13:41 345.54 345.54 345.54 345.54 0.4K
13:42 345.12 345.37 345.12 345.37 0.9K
13:45 344.88 344.88 344.75 344.75 1.4K
13:46 344.92 344.92 344.89 344.89 1.0K
13:47 345.03 345.55 345.03 345.29 6.3K
13:49 345.40 345.40 345.40 345.40 0.3K
13:51 345.69 345.69 345.69 345.69 0.4K
13:55 345.39 345.65 345.39 345.65 0.6K
13:56 345.71 345.71 345.38 345.38 0.9K
13:57 345.21 345.58 345.17 345.53 0.6K
13:58 345.44 345.53 345.44 345.53 0.3K
13:59 345.18 345.39 344.88 344.91 9.7K
14:00 344.57 344.57 344.39 344.46 1.9K
14:02 344.10 344.10 344.10 344.10 0.4K
14:03 344.13 344.13 344.13 344.13 1.0K
14:04 344.17 344.18 344.17 344.18 0.8K
14:05 344.62 344.62 344.62 344.62 0.5K
14:06 344.32 344.32 344.32 344.32 0.3K
14:08 344.08 344.08 344.08 344.08 0.6K
14:12 344.81 345.27 344.67 345.16 1.3K
14:14 345.16 345.36 345.16 345.36 0.4K
14:15 345.16 345.16 345.16 345.16 0.2K
14:16 345.19 345.19 345.19 345.19 0.3K
14:17 345.26 345.26 345.19 345.19 0.2K
14:18 345.28 345.28 345.27 345.27 0.7K
14:20 345.25 345.25 345.25 345.25 0.3K
14:21 345.81 345.81 345.81 345.81 0.2K
14:23 345.19 345.19 345.19 345.19 0.3K
14:24 344.75 344.75 344.75 344.75 0.4K
14:25 345.10 345.10 345.09 345.09 1.0K
14:26 345.10 345.10 345.10 345.10 0.1K
14:27 345.44 345.44 345.44 345.44 0.6K
14:29 345.39 345.64 345.39 345.64 1.9K
14:30 345.38 345.51 345.09 345.51 1.6K
14:31 345.25 345.25 345.25 345.25 0.1K
14:32 345.21 345.21 344.88 344.93 1.6K
14:35 345.04 345.26 345.04 345.26 1.1K
14:36 344.90 344.90 344.90 344.90 0.3K
14:39 344.89 344.89 344.89 344.89 0.4K
14:41 344.88 344.88 344.88 344.88 0.4K
14:45 345.09 345.09 345.09 345.09 0.1K
14:46 345.09 345.26 344.93 344.93 0.7K
14:49 345.25 345.26 345.25 345.26 0.7K
14:51 345.23 345.23 345.23 345.23 0.3K
14:52 345.22 345.22 345.22 345.22 1.0K
14:53 345.09 345.09 344.79 344.79 0.6K
14:54 344.53 344.83 344.53 344.83 1.2K
14:57 344.71 344.71 344.71 344.71 0.6K
14:58 344.71 344.71 344.71 344.71 0.3K
14:59 344.72 344.72 344.30 344.30 0.6K
15:00 344.09 344.09 344.09 344.09 0.2K
15:02 343.99 344.12 343.99 343.99 5.2K
15:03 343.99 343.99 343.76 343.76 1.2K
15:04 343.79 343.87 343.59 343.65 0.8K
15:05 343.59 343.59 343.59 343.59 0.2K
15:07 343.87 343.89 343.60 343.89 1.0K
15:10 343.29 343.39 343.21 343.21 1.0K
15:11 343.26 343.26 343.24 343.24 0.5K
15:13 343.25 343.25 343.25 343.25 0.4K
15:15 343.19 344.10 343.19 343.79 5.9K
15:16 343.82 344.21 343.82 344.10 0.9K
15:17 344.13 344.28 344.13 344.28 0.9K
15:18 344.49 344.64 344.49 344.64 1.0K
15:19 344.27 344.51 344.09 344.51 1.0K
15:20 344.35 344.35 344.35 344.35 0.3K
15:22 344.54 344.54 344.45 344.45 0.6K
15:23 344.64 344.65 344.64 344.65 0.7K
15:24 344.82 344.83 344.82 344.83 0.9K
15:25 344.83 344.83 344.83 344.83 0.2K
15:26 344.81 344.81 344.81 344.81 0.7K
15:27 344.38 344.38 344.38 344.38 0.5K
15:28 344.66 344.66 344.66 344.66 1.6K
15:29 344.55 345.20 344.55 345.20 2.5K
15:30 345.18 345.19 344.94 344.94 0.5K
15:31 345.20 345.20 345.20 345.20 0.5K
15:33 344.92 344.92 344.92 344.92 0.7K
15:34 345.14 345.23 345.14 345.23 1.5K
15:36 345.82 345.94 345.67 345.94 0.9K
15:37 345.94 345.94 345.94 345.94 0.8K
15:38 345.43 345.79 345.38 345.62 2.7K
15:39 345.44 345.44 345.43 345.43 1.2K
15:40 345.66 345.66 344.84 344.94 2.0K
15:44 344.94 344.94 344.93 344.93 0.8K
15:45 344.93 345.08 344.92 345.06 1.0K
15:46 345.19 345.41 345.08 345.08 1.6K
15:48 345.07 345.07 345.07 345.07 0.5K
15:49 345.40 345.40 345.27 345.27 0.7K
15:50 345.40 345.46 345.04 345.46 1.9K
15:51 345.78 345.78 345.70 345.70 1.1K
15:52 345.67 345.77 345.67 345.77 1.2K
15:53 345.78 345.78 345.49 345.49 1.9K
15:54 345.75 345.89 345.35 345.89 3.9K
15:55 345.80 346.49 345.80 346.10 3.1K
15:56 346.10 346.35 345.94 346.18 4.6K
15:57 346.14 346.14 345.72 346.03 5.2K
15:58 346.02 346.06 345.91 346.06 3.4K
15:59 345.96 346.19 345.90 345.92 81.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available