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
09:30 415.70 416.39 413.18 415.16 37.2K
09:31 416.99 419.49 413.87 413.87 12.1K
09:32 413.87 413.87 409.34 409.34 6.8K
09:33 410.18 410.18 410.18 410.18 3.3K
09:34 411.49 413.35 411.00 413.35 11.0K
09:35 412.13 412.13 409.50 409.50 6.9K
09:36 409.59 409.95 408.85 408.85 7.9K
09:37 409.26 409.62 409.26 409.26 2.7K
09:38 407.24 407.24 407.24 407.24 0.4K
09:39 409.28 409.28 408.71 408.71 1.1K
09:40 409.00 410.00 409.00 409.84 2.0K
09:41 409.85 409.85 409.85 409.85 1.7K
09:42 409.85 410.40 407.77 410.40 8.1K
09:44 408.17 408.17 407.10 407.10 1.8K
09:45 405.85 406.78 405.63 405.63 2.1K
09:46 405.07 407.86 405.07 407.86 12.9K
09:47 407.00 409.00 407.00 409.00 3.5K
09:48 409.50 409.50 407.95 407.95 1.1K
09:49 407.48 408.62 407.48 408.62 1.2K
09:50 408.62 408.62 408.62 408.62 1.6K
09:51 408.70 408.70 408.70 408.70 0.9K
09:52 409.46 409.46 409.19 409.19 6.5K
09:53 407.72 407.72 407.72 407.72 0.6K
09:54 410.17 410.17 410.17 410.17 1.2K
09:55 410.81 410.81 408.71 409.70 2.5K
09:56 409.64 409.66 408.80 409.66 1.0K
09:57 409.68 409.68 409.68 409.68 0.6K
09:58 409.79 409.79 409.75 409.75 0.7K
09:59 407.58 407.70 407.58 407.70 1.6K
10:00 409.26 409.26 407.50 408.25 4.3K
10:01 407.61 407.61 407.61 407.61 1.2K
10:02 407.25 407.96 407.25 407.96 0.7K
10:03 407.25 407.43 406.90 407.43 2.5K
10:04 406.75 406.75 406.11 406.11 2.3K
10:05 406.52 406.87 406.52 406.87 3.6K
10:07 407.51 408.61 407.51 407.53 4.9K
10:08 407.24 407.24 406.67 406.88 1.4K
10:09 406.24 406.89 406.24 406.24 0.8K
10:10 406.61 406.61 406.61 406.61 0.3K
10:11 406.88 407.48 406.88 407.00 1.6K
10:12 407.88 408.38 407.88 408.38 1.6K
10:13 408.14 408.14 406.81 406.81 0.9K
10:14 408.13 408.13 407.30 408.13 1.0K
10:15 408.13 408.13 408.13 408.13 2.4K
10:16 408.00 408.00 408.00 408.00 0.4K
10:17 408.12 408.13 408.12 408.13 1.5K
10:18 408.89 408.89 407.00 407.87 3.8K
10:19 408.17 408.17 408.17 408.17 0.7K
10:20 408.00 408.19 408.00 408.19 1.0K
10:21 407.03 407.76 407.03 407.76 0.8K
10:22 409.11 409.32 409.11 409.23 4.5K
10:24 409.10 409.10 409.10 409.10 1.6K
10:25 409.25 409.28 409.02 409.14 6.3K
10:26 408.95 408.95 408.95 408.95 0.8K
10:27 408.95 408.95 408.85 408.85 1.8K
10:28 407.55 407.55 407.07 407.07 1.9K
10:29 407.05 407.05 407.05 407.05 0.7K
10:30 407.01 407.29 406.86 407.29 3.5K
10:32 407.29 407.29 407.29 407.29 1.7K
10:33 407.29 407.52 406.62 407.52 3.7K
10:34 408.10 409.54 408.03 408.54 2.9K
10:35 407.78 407.78 407.78 407.78 0.9K
10:36 409.22 409.88 409.22 409.40 1.3K
10:37 409.20 409.39 408.86 409.39 1.1K
10:38 409.39 409.39 408.79 409.39 2.1K
10:39 409.39 410.32 409.03 410.32 4.9K
10:40 409.00 409.20 408.78 409.20 3.0K
10:41 409.61 410.23 408.99 409.33 1.3K
10:43 409.40 409.40 409.39 409.39 0.8K
10:44 409.43 409.43 409.18 409.18 0.5K
10:45 409.54 410.01 408.95 408.95 5.7K
10:46 409.55 409.55 409.55 409.55 1.7K
10:49 409.55 409.80 409.55 409.80 0.9K
10:50 409.54 409.54 409.54 409.54 0.1K
10:51 410.10 410.10 410.10 410.10 2.5K
10:52 409.89 409.94 409.89 409.91 1.3K
10:53 409.89 409.89 409.81 409.89 2.3K
10:54 409.89 409.89 409.50 409.50 1.5K
10:55 409.83 409.87 409.83 409.87 6.5K
10:56 409.64 409.64 407.78 407.78 3.6K
10:57 408.12 408.12 408.12 408.12 3.0K
11:00 407.96 407.96 406.16 406.16 2.2K
11:01 405.68 405.68 405.50 405.50 1.6K
11:02 405.38 405.38 405.00 405.00 3.1K
11:03 404.75 404.81 404.75 404.81 1.2K
11:04 405.47 405.47 404.83 404.83 0.7K
11:05 404.75 405.31 404.75 405.30 1.5K
11:06 405.30 405.30 405.30 405.30 2.7K
11:07 405.62 406.24 405.26 406.24 5.1K
11:08 405.28 406.17 405.28 406.17 1.1K
11:10 406.19 406.19 406.19 406.19 0.3K
11:11 406.06 406.60 406.06 406.60 2.0K
11:12 406.23 406.56 406.23 406.56 5.0K
11:14 406.56 406.56 406.56 406.56 0.3K
11:15 405.40 406.57 405.40 406.57 1.1K
11:16 406.52 406.57 406.52 406.57 0.6K
11:17 406.54 407.00 406.54 406.95 3.9K
11:18 406.95 406.95 406.69 406.69 3.2K
11:19 407.01 407.24 406.95 406.95 1.7K
11:20 406.50 406.50 405.84 405.84 5.0K
11:21 405.12 405.71 405.12 405.71 0.8K
11:22 405.78 405.78 405.78 405.78 0.9K
11:23 405.63 405.63 405.63 405.63 0.3K
11:24 406.25 406.44 406.25 406.44 2.0K
11:26 406.44 406.44 406.44 406.44 0.5K
11:27 406.51 406.51 406.09 406.09 0.6K
11:28 406.74 406.74 406.74 406.74 0.4K
11:29 407.43 407.43 407.43 407.43 1.9K
11:30 406.85 407.39 406.85 407.39 1.1K
11:31 407.09 407.59 407.09 407.37 2.6K
11:32 407.65 408.10 407.65 408.03 3.3K
11:33 407.06 407.06 407.06 407.06 1.7K
11:34 406.28 406.28 405.48 405.48 0.6K
11:36 406.37 406.37 406.23 406.23 1.1K
11:38 406.30 406.30 405.85 405.85 0.3K
11:39 405.85 405.85 405.85 405.85 2.5K
11:40 405.57 405.89 405.57 405.89 2.5K
11:41 405.78 405.78 405.66 405.66 2.0K
11:43 405.54 405.54 405.54 405.54 0.1K
11:44 405.77 405.77 405.77 405.77 0.6K
11:45 405.54 406.27 405.54 406.27 3.8K
11:46 405.64 406.14 405.64 406.14 0.5K
11:47 406.07 406.08 405.76 406.08 1.3K
11:48 406.10 406.10 406.10 406.10 0.4K
11:49 405.83 405.83 405.83 405.83 0.8K
11:50 406.11 406.41 406.11 406.41 0.9K
11:51 406.52 406.52 406.52 406.52 1.0K
11:53 406.47 406.47 406.47 406.47 0.4K
11:54 406.63 406.68 406.63 406.68 2.9K
11:55 406.98 406.98 406.98 406.98 1.4K
11:57 406.18 406.18 405.78 405.78 2.7K
11:58 406.15 406.15 406.15 406.15 0.3K
11:59 405.68 405.68 405.68 405.68 0.8K
12:00 405.82 405.82 405.82 405.82 0.2K
12:01 405.87 405.87 405.87 405.87 0.5K
12:02 405.81 405.81 405.81 405.81 0.4K
12:03 405.94 405.94 405.94 405.94 0.8K
12:05 405.65 405.65 405.31 405.50 7.4K
12:06 405.43 405.43 405.43 405.43 0.3K
12:07 405.01 405.43 405.01 405.41 0.8K
12:08 405.41 405.43 405.37 405.37 0.6K
12:09 405.01 405.22 404.78 405.22 3.4K
12:10 404.75 405.14 404.75 404.95 1.6K
12:11 404.95 404.95 404.51 404.65 3.9K
12:12 404.25 404.27 404.25 404.27 1.2K
12:13 403.57 404.01 403.57 403.94 5.4K
12:15 404.46 404.90 404.46 404.90 2.5K
12:16 404.76 404.76 404.74 404.74 1.2K
12:17 404.95 405.20 404.89 405.14 1.8K
12:18 405.14 405.14 404.93 404.94 1.7K
12:19 404.94 404.98 404.94 404.94 1.8K
12:20 404.95 405.27 404.91 404.91 2.0K
12:21 404.91 404.91 404.91 404.91 1.3K
12:22 404.62 404.91 404.62 404.91 0.7K
12:23 404.91 404.91 404.54 404.65 3.2K
12:24 404.39 404.39 404.02 404.02 1.9K
12:25 404.04 404.04 404.04 404.04 0.2K
12:26 403.92 403.92 403.92 403.92 0.6K
12:27 403.94 403.94 403.94 403.94 0.5K
12:28 403.94 403.94 403.94 403.94 0.2K
12:29 404.35 404.35 403.64 404.00 1.4K
12:30 404.00 405.20 403.63 405.20 10.6K
12:31 405.14 405.36 404.81 404.81 1.8K
12:32 405.35 405.35 405.28 405.32 1.7K
12:33 405.37 405.37 405.37 405.37 0.4K
12:34 405.32 405.32 404.99 405.15 5.2K
12:35 405.68 405.68 405.68 405.68 1.7K
12:38 404.81 404.81 404.81 404.81 0.4K
12:39 405.25 405.25 405.25 405.25 0.3K
12:41 405.68 405.68 405.68 405.68 2.0K
12:42 405.87 405.87 405.87 405.87 1.5K
12:46 406.04 406.07 406.04 406.07 0.8K
12:47 406.45 406.93 406.45 406.89 2.7K
12:50 407.16 407.16 407.16 407.16 0.7K
12:52 406.94 406.94 406.94 406.94 0.6K
12:53 407.29 407.29 407.29 407.29 1.0K
12:54 407.23 407.28 406.98 407.10 1.7K
12:56 406.98 407.25 406.98 407.25 1.0K
12:57 407.42 407.58 407.42 407.58 1.4K
12:58 406.79 407.14 406.72 407.14 5.0K
12:59 407.33 407.33 407.33 407.33 0.8K
13:00 407.37 407.37 407.26 407.26 1.2K
13:02 407.23 407.23 407.23 407.23 0.3K
13:03 406.82 407.23 406.82 406.82 2.3K
13:04 406.44 406.44 406.44 406.44 1.1K
13:06 406.90 406.90 406.52 406.52 0.8K
13:07 406.22 406.43 406.08 406.43 0.7K
13:08 406.28 406.70 406.28 406.70 1.1K
13:09 406.40 406.40 406.40 406.40 0.1K
13:10 406.43 406.43 406.41 406.43 1.1K
13:11 405.72 405.72 405.46 405.46 1.8K
13:12 405.32 405.32 404.66 404.66 0.7K
13:13 404.77 404.77 404.77 404.77 0.6K
13:14 404.42 404.42 403.51 403.51 4.4K
13:15 403.64 403.95 403.59 403.95 1.7K
13:16 403.64 403.64 403.64 403.64 0.5K
13:17 404.01 404.23 404.01 404.23 0.8K
13:18 403.65 403.66 403.65 403.66 0.5K
13:19 403.85 404.00 403.85 404.00 1.0K
13:21 403.86 403.95 403.86 403.95 2.1K
13:22 403.64 403.83 403.64 403.83 0.6K
13:23 403.77 403.77 403.77 403.77 0.7K
13:24 403.77 403.77 403.72 403.72 4.8K
13:25 403.71 403.71 403.71 403.71 2.5K
13:26 404.35 404.35 403.94 404.34 2.2K
13:27 404.41 404.41 403.88 403.88 0.7K
13:28 404.56 404.56 403.88 403.88 0.6K
13:30 404.58 404.58 404.58 404.58 1.2K
13:32 404.98 405.64 404.98 405.64 1.0K
13:35 405.59 405.85 405.59 405.85 1.8K
13:36 405.79 405.79 405.79 405.79 0.5K
13:39 405.74 405.81 405.74 405.81 0.6K
13:40 406.16 406.16 406.10 406.10 0.9K
13:41 405.86 405.86 405.86 405.86 0.7K
13:43 405.91 405.91 405.91 405.91 0.4K
13:44 406.31 406.31 406.31 406.31 0.1K
13:45 406.25 406.25 406.25 406.25 1.2K
13:48 406.17 406.17 405.67 406.10 2.6K
13:49 406.59 406.59 406.34 406.34 1.7K
13:50 406.50 406.50 406.50 406.50 0.7K
13:52 406.19 406.58 406.19 406.58 1.6K
13:54 406.48 406.48 406.48 406.48 0.1K
13:55 406.56 406.56 406.18 406.18 3.4K
13:56 405.68 405.68 405.68 405.68 0.1K
13:57 406.02 406.02 405.14 405.14 2.8K
13:58 405.29 405.29 405.24 405.29 0.7K
13:59 405.30 405.30 404.80 404.80 1.1K
14:00 404.80 405.59 404.80 405.59 1.5K
14:01 405.74 405.74 405.74 405.74 1.0K
14:03 405.92 405.99 405.92 405.99 2.7K
14:04 405.99 405.99 405.96 405.96 0.4K
14:05 405.81 406.23 405.81 406.23 3.2K
14:09 406.76 406.76 406.09 406.09 0.8K
14:10 406.50 406.92 406.50 406.92 0.9K
14:12 406.54 406.54 406.32 406.32 0.6K
14:14 406.53 406.98 406.53 406.98 1.7K
14:15 407.18 407.53 407.18 407.53 0.6K
14:16 407.09 407.09 407.09 407.09 0.7K
14:18 407.13 407.13 407.03 407.03 0.5K
14:19 407.00 407.00 406.96 406.96 0.5K
14:20 406.99 407.63 406.99 407.63 2.7K
14:21 407.79 407.79 407.79 407.79 0.5K
14:22 407.79 408.10 407.79 408.10 1.5K
14:23 408.15 408.15 408.15 408.15 0.5K
14:24 407.79 407.79 407.78 407.78 0.6K
14:25 407.78 408.22 407.78 407.89 2.2K
14:26 407.95 408.28 407.95 408.28 0.7K
14:27 408.04 408.18 407.97 407.97 0.5K
14:28 408.26 408.26 408.26 408.26 1.6K
14:30 408.16 408.16 407.97 408.00 3.5K
14:31 408.02 408.02 408.00 408.00 1.8K
14:32 408.00 408.00 407.29 407.29 4.4K
14:33 407.61 407.78 407.61 407.78 2.7K
14:34 407.86 407.86 407.86 407.86 0.6K
14:36 407.95 407.95 407.95 407.95 0.1K
14:37 407.78 407.78 407.78 407.78 0.8K
14:38 408.21 408.36 408.21 408.36 2.5K
14:39 408.38 409.00 408.38 409.00 3.4K
14:40 409.29 410.36 409.29 410.35 3.5K
14:41 410.00 410.00 410.00 410.00 0.5K
14:42 410.65 410.65 410.65 410.65 2.5K
14:43 410.18 410.49 410.18 410.49 5.3K
14:44 410.49 410.49 410.48 410.48 0.9K
14:45 410.57 410.57 410.38 410.40 4.9K
14:46 410.38 410.38 410.38 410.38 0.5K
14:47 410.30 410.63 410.30 410.63 1.7K
14:48 410.47 410.49 410.47 410.49 2.3K
14:49 410.76 410.76 410.76 410.76 1.4K
14:50 410.67 410.70 410.41 410.65 5.3K
14:51 410.66 410.84 410.66 410.84 2.2K
14:52 411.05 411.13 411.03 411.13 2.0K
14:53 411.64 411.64 411.24 411.37 4.9K
14:54 411.19 411.38 411.19 411.38 0.5K
14:55 411.41 411.41 411.32 411.32 2.3K
14:56 411.24 411.30 410.97 411.30 1.5K
14:57 410.94 410.95 410.94 410.94 4.4K
14:58 410.58 410.58 410.12 410.58 2.4K
14:59 410.73 410.73 410.73 410.73 1.0K
15:00 410.68 411.15 410.68 411.13 4.1K
15:01 410.59 411.21 410.59 411.21 2.4K
15:02 410.81 410.81 410.81 410.81 0.4K
15:03 411.29 411.29 411.29 411.29 1.5K
15:04 411.48 411.48 411.48 411.48 1.3K
15:06 411.81 411.81 411.22 411.22 2.7K
15:07 411.99 411.99 411.99 411.99 1.1K
15:08 412.00 412.07 411.83 412.07 4.2K
15:09 411.94 412.40 411.94 412.40 7.5K
15:10 412.01 412.19 412.01 412.13 7.4K
15:11 412.13 412.13 411.93 412.07 4.1K
15:12 412.64 412.76 412.64 412.76 4.1K
15:13 413.21 413.21 413.15 413.16 5.1K
15:14 413.15 413.15 413.15 413.15 1.0K
15:15 413.62 413.62 413.62 413.62 1.9K
15:16 414.00 414.10 413.83 414.10 2.4K
15:17 413.74 413.91 413.64 413.91 3.9K
15:18 413.92 413.92 413.60 413.89 1.3K
15:19 413.85 413.85 412.41 412.60 7.8K
15:20 412.92 413.12 412.80 413.07 5.2K
15:21 413.07 413.07 412.41 412.41 6.5K
15:22 412.15 412.16 411.77 411.77 1.2K
15:23 411.52 411.92 411.46 411.65 2.6K
15:24 411.51 411.98 411.51 411.75 3.2K
15:25 411.45 411.61 410.88 411.61 6.6K
15:26 411.88 412.42 411.88 412.42 2.5K
15:27 412.87 412.87 412.87 412.87 1.1K
15:28 412.79 412.79 412.28 412.76 1.2K
15:29 412.78 412.78 411.83 412.74 1.5K
15:30 412.80 412.80 412.19 412.37 4.6K
15:31 412.47 413.11 412.47 413.11 5.1K
15:32 413.12 413.51 412.99 413.46 2.3K
15:33 413.49 413.64 413.27 413.64 4.1K
15:34 413.65 413.89 413.55 413.76 8.9K
15:35 413.76 413.76 413.32 413.32 17.4K
15:36 413.42 413.47 413.10 413.17 10.6K
15:37 413.28 414.08 413.20 414.08 3.8K
15:38 413.33 413.66 413.33 413.66 1.1K
15:39 413.48 413.78 412.90 412.90 8.4K
15:40 413.16 413.52 412.48 412.84 5.9K
15:41 412.31 412.31 411.61 411.82 5.4K
15:42 411.34 411.91 411.03 411.91 3.0K
15:43 411.64 411.64 411.52 411.52 0.7K
15:44 411.97 411.97 411.93 411.93 0.7K
15:45 411.80 412.59 411.50 411.75 11.0K
15:46 411.72 411.73 410.81 410.81 6.3K
15:47 410.76 410.76 410.43 410.43 1.0K
15:48 410.50 410.81 410.50 410.76 3.7K
15:49 410.76 410.77 409.32 409.58 8.7K
15:50 410.10 410.10 409.27 409.27 2.0K
15:51 410.41 410.41 409.92 409.97 5.2K
15:53 409.37 409.61 409.09 409.09 11.6K
15:54 408.19 409.79 408.19 409.53 8.0K
15:55 410.01 411.95 410.01 411.95 11.5K
15:56 411.97 412.02 410.75 410.89 8.6K
15:57 411.21 412.47 411.21 412.47 22.0K
15:58 412.57 412.79 412.25 412.31 13.8K
15:59 412.62 413.78 412.30 413.78 45.8K
16:00 413.31 413.31 413.31 413.31 88.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available