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
09:30 408.89 418.04 406.11 415.32 51.3K
09:31 416.38 416.38 403.38 403.38 10.8K
09:32 402.58 402.58 395.00 395.00 9.5K
09:33 395.82 395.96 393.40 395.89 7.2K
09:34 395.00 399.75 391.79 399.75 12.8K
09:35 403.15 405.00 399.14 402.84 11.4K
09:36 403.13 406.04 398.50 400.40 12.0K
09:37 400.23 403.79 400.23 401.06 9.4K
09:38 401.06 401.06 399.11 399.92 14.0K
09:39 398.98 398.98 398.98 398.98 1.7K
09:40 397.33 398.79 396.02 398.26 11.0K
09:41 399.04 399.04 393.91 393.91 5.4K
09:42 393.82 394.30 392.71 392.73 1.5K
09:43 392.82 396.28 392.82 396.28 14.6K
09:44 395.64 395.64 395.53 395.53 3.2K
09:45 395.42 399.33 394.90 399.33 23.7K
09:46 398.35 400.00 395.77 400.00 4.6K
09:47 399.72 399.72 396.50 399.00 4.7K
09:48 397.33 399.47 397.33 397.51 1.4K
09:49 396.81 398.65 396.81 397.65 4.1K
09:50 397.00 397.56 394.06 396.00 19.9K
09:51 396.44 396.44 395.05 396.33 3.7K
09:52 395.96 397.50 395.94 397.50 10.3K
09:53 397.50 399.50 396.12 399.50 8.2K
09:54 398.48 399.22 397.67 397.67 3.9K
09:55 398.00 398.00 397.55 398.00 6.7K
09:56 397.66 399.33 397.55 398.63 3.4K
09:57 398.00 399.43 398.00 398.18 8.2K
09:58 399.61 400.05 398.46 399.00 16.4K
09:59 398.67 401.00 398.67 399.63 12.8K
10:00 398.87 401.98 398.87 401.98 6.5K
10:01 403.23 403.23 398.09 398.09 11.4K
10:02 398.05 400.97 397.69 400.97 16.3K
10:03 400.25 400.91 399.59 399.59 11.1K
10:04 399.51 399.51 399.46 399.46 4.1K
10:05 400.13 400.39 399.82 400.13 12.3K
10:06 400.50 401.01 400.42 401.01 6.2K
10:07 400.32 401.58 400.29 400.29 4.8K
10:08 400.00 402.60 400.00 402.60 5.0K
10:09 401.46 402.01 401.46 402.01 1.8K
10:10 402.01 402.84 402.01 402.84 2.7K
10:11 402.48 403.04 402.48 402.72 3.1K
10:12 402.68 403.40 402.16 403.40 6.4K
10:13 403.39 403.82 403.30 403.30 4.5K
10:14 403.09 403.22 403.09 403.22 0.6K
10:15 403.25 403.25 401.54 401.72 2.7K
10:16 401.82 402.84 401.82 401.97 3.6K
10:17 401.49 401.49 401.49 401.49 1.8K
10:18 401.20 402.24 401.20 402.24 1.9K
10:19 401.50 401.50 401.50 401.50 3.7K
10:20 402.17 402.17 401.63 401.62 3.1K
10:21 401.62 401.62 401.33 401.33 2.5K
10:22 401.87 401.87 400.32 400.32 3.6K
10:23 399.37 400.91 399.37 400.91 7.8K
10:24 400.50 400.50 400.25 400.25 1.3K
10:25 400.99 400.99 400.08 400.08 5.0K
10:26 400.08 400.49 399.73 400.08 7.2K
10:27 400.08 400.08 399.11 399.11 3.8K
10:28 399.42 399.42 398.41 398.41 2.1K
10:29 399.82 400.83 399.74 400.42 8.4K
10:30 400.02 401.01 400.02 401.01 5.3K
10:31 401.01 401.51 400.04 401.51 2.1K
10:32 401.51 401.66 401.51 401.66 1.9K
10:33 402.99 402.99 401.36 401.66 3.0K
10:34 402.83 403.11 402.83 403.04 9.7K
10:35 403.79 404.94 403.79 404.94 5.6K
10:36 404.94 405.18 404.50 405.18 3.4K
10:37 405.18 405.94 404.40 405.44 6.3K
10:38 405.84 405.84 404.91 404.91 6.2K
10:39 405.58 407.83 405.55 407.83 9.3K
10:40 407.31 407.83 406.34 407.46 4.8K
10:41 407.14 407.14 407.14 407.14 0.7K
10:42 407.94 409.67 407.94 409.67 6.7K
10:43 410.00 410.71 410.00 410.71 6.0K
10:44 409.80 410.00 409.48 410.00 2.1K
10:45 410.00 410.00 408.11 408.11 12.3K
10:46 408.12 409.54 407.63 408.72 7.8K
10:47 408.65 408.65 408.65 408.65 2.5K
10:48 407.01 407.64 406.21 407.26 3.8K
10:49 407.26 409.95 407.26 409.22 15.9K
10:50 408.64 409.72 408.18 409.43 9.7K
10:51 410.00 410.00 409.19 410.00 7.9K
10:52 410.00 410.00 406.80 406.80 6.4K
10:53 409.99 410.41 409.29 409.29 3.0K
10:54 408.31 408.31 408.31 408.31 1.0K
10:55 408.40 410.12 408.40 410.12 3.8K
10:56 409.93 410.20 408.26 408.26 2.5K
10:57 409.50 409.50 408.95 408.95 1.3K
10:58 409.90 409.90 409.90 409.90 0.5K
10:59 409.90 409.90 409.90 409.90 0.6K
11:00 408.95 408.95 407.39 407.39 9.3K
11:01 407.60 407.61 407.11 407.11 2.8K
11:02 407.60 407.60 407.13 407.13 3.8K
11:03 407.09 407.66 407.09 407.66 7.8K
11:05 408.05 408.09 408.05 408.09 1.1K
11:06 408.02 408.39 408.02 408.39 1.5K
11:07 409.00 409.43 409.00 409.43 1.2K
11:08 409.70 409.88 408.30 408.30 12.5K
11:09 408.30 410.96 408.30 410.96 5.2K
11:10 409.46 410.79 409.46 410.79 5.7K
11:11 409.97 411.00 409.97 410.08 2.4K
11:12 410.50 410.50 410.50 410.50 0.9K
11:13 409.76 409.89 409.76 409.89 1.4K
11:14 409.76 409.76 409.08 409.08 6.1K
11:15 406.65 407.65 406.65 406.65 2.4K
11:16 406.29 406.29 406.29 406.29 1.0K
11:17 406.29 406.29 406.29 406.29 0.2K
11:18 407.20 407.20 407.07 407.07 8.1K
11:20 407.07 407.07 406.75 406.75 2.3K
11:21 408.64 409.54 408.17 409.54 6.0K
11:22 409.54 409.54 409.54 409.54 1.7K
11:23 409.53 409.53 408.06 408.06 2.8K
11:24 407.86 407.86 407.86 407.86 4.7K
11:25 407.64 407.70 407.64 407.70 1.6K
11:26 407.64 407.64 407.64 407.64 0.6K
11:27 407.08 407.64 407.08 407.64 1.7K
11:28 407.64 407.64 407.64 407.64 0.8K
11:29 407.98 407.98 407.64 407.64 0.6K
11:30 408.20 408.45 407.77 407.77 1.2K
11:31 407.77 407.77 407.09 407.58 1.0K
11:32 407.58 407.58 407.09 407.58 1.3K
11:33 408.07 408.07 408.07 408.07 2.0K
11:34 407.56 408.00 407.22 407.94 4.7K
11:35 407.92 407.98 407.60 407.91 4.7K
11:36 407.85 407.85 407.85 407.85 0.8K
11:37 408.06 408.06 408.06 408.06 1.1K
11:38 407.65 407.65 407.65 407.65 4.3K
11:39 407.65 407.65 407.65 407.65 0.9K
11:40 407.65 408.56 407.65 408.21 3.8K
11:41 408.48 408.48 408.48 408.48 1.2K
11:42 408.61 408.75 408.61 408.75 1.9K
11:43 408.66 408.66 408.23 408.60 1.1K
11:44 408.94 408.94 408.74 408.74 2.5K
11:45 408.74 408.74 408.73 408.74 1.9K
11:46 408.74 408.74 408.74 408.74 0.7K
11:48 408.74 409.02 408.41 408.41 2.0K
11:49 408.74 408.74 408.74 408.74 0.4K
11:50 408.74 408.74 408.74 408.74 0.8K
11:51 408.74 408.74 408.74 408.74 0.3K
11:52 408.74 408.74 408.74 408.74 1.5K
11:53 408.23 408.99 408.23 408.99 1.8K
11:54 408.10 408.10 408.10 408.10 2.0K
11:55 408.06 408.06 408.06 408.06 0.8K
11:56 408.01 408.01 407.63 407.63 3.5K
11:58 408.03 408.60 407.47 408.60 15.8K
11:59 408.60 408.60 408.55 408.55 3.6K
12:00 408.76 409.01 408.55 408.65 1.8K
12:01 408.34 408.34 407.63 407.73 9.5K
12:02 407.65 407.88 407.63 407.72 2.3K
12:03 407.81 408.02 407.64 407.81 4.0K
12:04 407.81 408.16 407.81 408.16 2.2K
12:05 408.34 408.42 408.34 408.42 2.0K
12:06 408.05 408.55 408.05 408.55 2.5K
12:07 408.66 408.68 408.27 408.34 4.8K
12:08 409.03 409.03 409.03 409.03 3.7K
12:10 407.85 407.85 407.65 407.65 1.7K
12:11 407.65 407.80 407.65 407.80 2.3K
12:12 407.65 407.65 407.65 407.65 0.5K
12:13 407.73 408.00 407.73 408.00 2.8K
12:14 408.41 408.41 408.41 408.41 1.1K
12:15 409.25 409.25 409.25 409.25 1.6K
12:16 408.71 408.71 408.71 408.71 0.6K
12:18 408.71 408.91 408.08 408.08 4.1K
12:19 407.94 407.94 407.94 407.94 1.0K
12:21 408.50 408.50 408.50 408.50 0.9K
12:22 408.81 408.81 408.81 408.81 5.5K
12:23 409.50 409.50 408.60 408.63 6.4K
12:24 408.63 408.63 408.63 408.63 1.5K
12:25 409.89 409.89 409.89 409.89 2.7K
12:26 410.02 410.50 410.02 410.50 14.6K
12:27 409.36 409.61 409.36 409.61 2.7K
12:29 409.11 409.11 408.36 408.36 1.1K
12:30 408.26 409.11 408.26 409.11 0.5K
12:31 409.06 409.06 409.06 409.06 1.3K
12:32 408.20 408.20 408.20 408.20 1.5K
12:33 407.69 407.73 407.66 407.66 2.0K
12:34 407.64 407.65 407.64 407.65 2.9K
12:35 407.65 407.65 407.65 407.65 1.3K
12:36 407.90 407.90 407.62 407.62 4.9K
12:37 407.65 407.67 407.63 407.63 0.6K
12:38 407.65 407.65 407.65 407.65 0.9K
12:39 407.67 407.67 407.42 407.42 0.8K
12:40 407.65 407.73 407.65 407.73 2.4K
12:42 407.66 407.66 407.66 407.66 1.3K
12:43 407.74 407.74 407.74 407.74 1.4K
12:44 407.62 407.62 407.62 407.62 0.3K
12:45 407.55 408.30 407.41 408.08 5.5K
12:46 408.43 408.45 408.43 408.45 1.7K
12:47 409.07 409.07 409.07 409.07 0.7K
12:48 409.19 409.19 409.19 409.19 2.1K
12:51 409.91 410.02 409.91 410.02 1.9K
12:52 409.67 409.67 409.67 409.67 1.1K
12:53 409.67 409.67 409.28 409.28 3.1K
12:54 409.73 409.73 409.73 409.73 1.3K
12:56 409.44 409.44 409.40 409.40 0.8K
12:57 409.50 409.50 409.50 409.50 1.0K
12:58 409.55 409.55 409.55 409.55 1.5K
12:59 410.00 410.00 409.45 409.45 3.7K
13:01 410.00 410.00 410.00 410.00 1.8K
13:02 409.76 409.76 408.93 408.93 2.2K
13:03 408.70 408.70 408.70 408.70 1.0K
13:05 408.50 408.72 408.50 408.72 0.7K
13:06 408.82 408.82 408.82 408.82 2.1K
13:08 409.28 409.28 409.28 409.28 0.9K
13:10 409.12 409.12 409.12 409.12 0.4K
13:11 409.04 409.41 409.04 409.41 1.8K
13:12 409.17 409.17 409.17 409.17 0.6K
13:13 408.54 408.54 408.54 408.54 1.0K
13:14 408.46 408.46 408.46 408.46 1.2K
13:16 408.34 408.34 407.65 407.65 2.0K
13:17 407.65 407.65 407.65 407.65 0.9K
13:18 407.65 407.65 407.65 407.65 0.5K
13:19 407.65 407.67 407.65 407.67 3.3K
13:20 407.67 408.23 407.67 408.23 1.3K
13:21 407.70 407.70 407.66 407.66 0.7K
13:22 408.00 408.42 408.00 408.00 6.9K
13:24 408.41 408.72 408.35 408.35 1.6K
13:26 408.35 408.51 408.35 408.51 1.3K
13:27 408.62 408.62 408.00 408.00 3.7K
13:28 408.00 408.00 408.00 408.00 7.9K
13:29 408.00 408.36 408.00 408.36 2.7K
13:30 408.35 408.40 407.55 407.55 6.3K
13:31 408.00 408.04 407.89 408.00 1.5K
13:32 407.89 408.00 407.89 408.00 2.9K
13:33 408.35 408.35 408.35 408.35 1.1K
13:34 408.35 408.55 408.35 408.55 1.8K
13:35 408.35 408.35 408.35 408.35 1.5K
13:36 408.43 408.90 408.43 408.90 3.0K
13:38 408.81 408.81 408.81 408.81 0.6K
13:39 408.31 409.32 408.31 409.32 1.4K
13:40 408.79 408.79 408.24 408.40 2.8K
13:41 408.40 408.40 408.36 408.36 2.6K
13:43 408.05 408.05 408.05 408.05 0.8K
13:44 408.40 408.40 408.13 408.40 1.1K
13:45 408.41 408.41 407.60 407.60 5.6K
13:46 408.15 408.42 408.15 408.42 4.3K
13:47 408.75 408.75 408.75 408.75 1.7K
13:48 408.01 408.01 408.01 408.01 0.8K
13:50 408.72 408.72 408.72 408.72 1.7K
13:51 408.87 409.13 408.72 409.13 1.1K
13:52 408.76 408.86 408.34 408.73 2.9K
13:53 408.76 408.87 408.36 408.36 1.5K
13:54 408.95 409.45 408.95 409.45 3.1K
13:55 409.39 409.43 409.30 409.36 7.1K
13:56 409.42 409.42 409.32 409.32 3.8K
13:57 408.72 408.86 408.31 408.33 10.9K
13:58 408.50 408.83 408.35 408.83 6.6K
13:59 408.99 409.06 408.27 408.27 7.4K
14:00 408.67 408.67 408.40 408.40 24.7K
14:01 408.73 408.73 408.73 408.73 2.5K
14:02 409.27 409.27 408.97 408.97 2.6K
14:03 409.68 409.68 409.68 409.68 1.9K
14:05 408.93 408.93 408.75 408.75 1.1K
14:06 409.00 409.00 409.00 409.00 1.5K
14:07 409.53 409.69 409.53 409.69 1.6K
14:08 409.79 409.79 409.66 409.66 1.1K
14:09 409.64 409.64 409.64 409.64 0.8K
14:10 410.05 410.05 410.05 410.05 0.2K
14:11 410.05 410.06 409.08 409.08 7.7K
14:12 409.34 409.34 409.34 409.34 0.6K
14:13 409.15 409.15 409.15 409.15 0.9K
14:14 408.72 409.01 408.72 409.01 0.6K
14:15 409.02 409.50 409.02 409.39 3.0K
14:16 409.58 409.58 409.58 409.58 0.6K
14:17 409.45 409.45 409.45 409.45 1.0K
14:19 409.47 409.68 409.47 409.68 1.7K
14:20 409.78 409.78 409.40 409.64 1.6K
14:21 409.65 409.65 409.65 409.65 0.2K
14:22 410.00 410.37 410.00 410.18 4.6K
14:23 410.22 410.22 410.22 410.22 0.3K
14:25 410.36 410.36 409.95 410.07 4.4K
14:27 410.04 410.04 410.04 410.04 1.0K
14:28 410.25 410.25 409.79 410.19 5.4K
14:32 411.13 411.55 410.40 411.55 5.9K
14:33 411.53 412.00 411.53 412.00 2.9K
14:34 411.90 411.90 411.90 411.90 0.8K
14:35 412.78 412.78 412.01 412.01 5.6K
14:37 412.80 412.80 412.79 412.79 1.1K
14:38 412.79 412.79 412.79 412.79 0.5K
14:39 413.66 414.65 413.34 414.37 3.4K
14:40 413.83 415.00 413.83 414.13 1.6K
14:41 414.13 414.13 414.13 414.13 0.7K
14:42 414.13 414.50 414.13 414.13 2.2K
14:43 412.98 412.98 412.98 412.98 5.6K
14:45 412.10 412.98 412.10 412.98 1.4K
14:46 412.44 412.94 412.44 412.94 1.6K
14:49 412.89 413.17 412.39 413.17 4.7K
14:52 414.48 414.48 413.70 414.42 1.0K
14:53 414.50 414.50 414.50 414.50 0.7K
14:54 413.25 414.49 413.25 414.49 3.1K
14:56 413.80 414.45 413.80 414.44 1.6K
14:57 414.50 414.50 414.50 414.50 0.4K
14:58 414.34 415.00 414.32 414.81 9.6K
14:59 414.80 414.90 412.87 412.87 8.2K
15:00 413.20 413.20 413.20 413.20 1.9K
15:02 412.81 412.81 412.81 412.81 0.6K
15:03 412.34 412.65 412.34 412.43 4.1K
15:05 412.93 412.93 412.73 412.73 4.5K
15:06 413.49 413.49 413.49 413.49 4.6K
15:07 413.35 413.35 413.35 413.35 0.5K
15:08 412.71 412.92 412.71 412.92 1.1K
15:09 412.69 412.69 412.69 412.69 0.5K
15:10 412.67 412.67 412.64 412.64 0.8K
15:11 414.27 414.27 414.27 414.27 3.3K
15:12 413.88 413.88 413.88 413.88 0.7K
15:13 412.99 412.99 412.99 412.99 0.7K
15:14 414.08 415.14 414.08 415.14 3.1K
15:15 414.79 415.45 413.96 413.96 6.1K
15:16 414.74 414.74 414.38 414.38 2.6K
15:17 414.92 414.92 414.92 414.92 0.5K
15:18 414.55 415.18 414.55 415.18 0.9K
15:19 415.30 416.75 415.30 416.75 4.8K
15:20 416.61 416.61 416.61 416.61 1.3K
15:21 414.67 416.28 414.67 415.42 2.1K
15:22 415.42 415.94 414.35 415.94 5.4K
15:23 415.99 416.53 414.73 416.20 8.3K
15:24 415.26 416.64 415.26 416.64 3.3K
15:25 416.38 417.03 416.34 416.34 2.3K
15:26 416.88 416.88 416.38 416.38 2.9K
15:27 416.79 416.86 415.79 416.81 3.0K
15:28 417.03 417.50 416.78 416.78 4.7K
15:29 416.27 418.00 416.27 417.31 5.5K
15:30 418.49 418.49 418.49 418.49 1.3K
15:31 417.91 417.91 417.69 417.69 6.6K
15:32 417.69 417.69 417.31 417.35 3.0K
15:33 417.32 417.53 415.84 415.84 6.9K
15:34 414.36 414.68 414.36 414.68 1.1K
15:35 414.14 414.14 413.18 413.61 3.8K
15:36 413.28 413.43 412.69 412.69 4.1K
15:37 413.75 414.11 413.75 413.77 4.2K
15:38 413.89 413.89 413.89 413.89 0.9K
15:39 414.16 414.16 413.63 413.63 3.2K
15:40 412.82 413.36 412.79 413.36 5.4K
15:41 413.49 413.49 413.49 413.49 0.4K
15:42 413.50 413.56 412.75 412.75 6.0K
15:43 413.79 413.79 413.18 413.18 3.1K
15:44 413.42 413.42 412.73 412.73 2.4K
15:45 413.45 413.45 412.73 412.76 2.1K
15:46 412.76 412.92 412.76 412.92 4.4K
15:47 412.92 413.57 412.64 412.64 4.7K
15:48 412.55 412.83 412.55 412.83 5.4K
15:49 412.66 412.69 412.22 412.22 12.7K
15:50 412.95 413.10 412.63 413.02 12.7K
15:51 412.82 413.20 412.35 412.85 9.1K
15:52 412.35 413.25 412.35 412.93 9.6K
15:53 413.15 413.37 412.63 413.37 10.4K
15:54 413.51 415.00 413.13 414.17 20.7K
15:55 413.98 414.19 412.89 413.58 14.1K
15:56 413.58 414.53 413.07 414.53 17.6K
15:57 413.98 414.91 413.95 414.41 21.4K
15:58 414.30 414.30 413.76 413.76 14.8K
15:59 413.76 414.62 413.76 414.32 29.2K
16:00 414.31 414.31 414.31 414.31 63.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available