Cyberark Software

CYBR
🏛️ usa →
490.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 349.59 349.59 349.14 349.14 6.8K
09:31 349.58 349.58 349.58 349.58 3.3K
09:32 352.04 352.04 350.81 350.81 3.1K
09:33 354.14 354.14 354.14 354.14 0.3K
09:34 354.28 354.28 352.20 354.20 3.6K
09:35 354.22 354.78 353.19 354.78 3.4K
09:36 352.20 353.00 352.20 352.55 3.2K
09:37 353.02 353.02 353.02 353.02 0.3K
09:38 352.73 352.73 352.73 352.73 0.8K
09:39 352.91 352.99 352.91 352.99 0.9K
09:40 352.99 352.99 352.99 352.99 2.1K
09:42 354.50 354.50 354.50 354.50 3.6K
09:43 353.53 353.53 353.53 353.53 0.2K
09:44 353.57 353.57 353.57 353.57 0.1K
09:45 353.60 354.14 353.60 354.14 1.0K
09:46 352.69 352.69 352.69 352.69 0.9K
09:47 354.12 354.12 354.12 354.12 1.3K
09:48 354.11 354.11 354.00 354.08 4.9K
09:54 354.18 354.18 354.18 354.18 0.7K
09:55 355.02 355.23 355.02 355.23 2.6K
09:56 356.16 356.16 356.16 356.16 1.8K
09:58 356.16 356.16 356.16 356.16 1.6K
10:01 355.58 355.58 355.58 355.58 1.4K
10:02 355.55 355.55 355.55 355.55 0.7K
10:03 355.12 355.12 355.00 355.00 1.9K
10:05 356.26 356.26 356.26 356.26 0.5K
10:06 355.00 355.00 355.00 355.00 0.8K
10:07 356.38 356.38 356.38 356.38 0.8K
10:09 354.40 354.40 354.20 354.20 1.6K
10:10 354.51 354.51 354.51 354.51 0.3K
10:11 355.15 355.15 353.45 353.45 2.2K
10:12 354.08 354.08 354.08 354.08 14.4K
10:17 353.83 353.83 353.83 353.83 0.2K
10:18 353.47 353.47 353.47 353.47 3.1K
10:20 352.94 353.27 352.53 353.11 3.5K
10:21 352.77 352.77 352.77 352.77 1.2K
10:23 353.21 353.21 353.21 353.21 0.2K
10:24 353.08 353.08 353.08 353.08 1.5K
10:25 352.90 352.90 352.90 352.90 1.4K
10:27 353.34 353.34 352.50 352.77 2.8K
10:28 352.87 352.87 352.85 352.87 2.1K
10:29 353.19 353.19 353.19 353.19 0.2K
10:30 353.04 353.04 353.04 353.04 1.9K
10:31 353.81 353.95 353.81 353.95 1.4K
10:32 353.70 354.24 353.70 354.24 1.6K
10:38 354.19 354.19 354.19 354.19 0.5K
10:39 354.72 354.72 354.72 354.72 0.9K
10:40 355.43 355.43 355.43 355.43 0.9K
10:42 355.91 355.91 355.91 355.91 0.7K
10:44 356.80 356.80 356.80 356.80 0.4K
10:46 356.14 356.14 355.15 355.15 0.5K
10:47 356.17 356.74 356.17 356.42 1.3K
10:49 356.22 356.22 355.54 355.54 0.8K
10:50 356.70 356.70 356.70 356.69 1.1K
10:52 354.48 354.48 354.48 354.48 0.2K
10:53 354.46 354.46 354.46 354.46 0.5K
10:54 354.17 354.17 354.17 354.17 0.4K
10:55 354.24 354.24 354.24 354.24 1.2K
10:57 354.18 354.18 354.18 354.18 0.5K
10:58 353.78 353.78 353.78 353.78 0.7K
10:59 354.46 355.21 354.46 355.21 1.1K
11:03 354.47 354.47 354.46 354.46 3.1K
11:09 355.84 355.84 355.84 355.84 1.8K
11:10 357.33 357.33 357.33 357.33 0.7K
11:12 357.12 357.12 356.50 356.50 1.3K
11:13 356.16 356.16 356.16 356.16 3.5K
11:14 356.07 356.07 356.07 356.07 0.7K
11:17 355.32 355.32 355.32 355.32 0.6K
11:19 356.49 356.49 356.49 356.49 1.9K
11:26 357.16 357.16 357.16 357.16 2.4K
11:29 357.23 357.23 357.16 357.16 0.7K
11:30 357.06 357.06 356.68 356.68 0.7K
11:31 357.23 357.23 357.23 357.23 2.2K
11:32 357.00 357.00 357.00 357.00 3.7K
11:39 357.71 357.71 357.71 357.71 2.9K
11:41 357.32 357.32 357.10 357.10 1.4K
11:43 357.88 357.88 357.88 357.88 2.5K
11:50 357.49 357.49 357.49 357.49 0.4K
11:52 357.32 357.32 357.30 357.30 4.9K
11:53 357.16 357.16 357.16 357.16 0.2K
11:54 357.15 357.15 356.59 356.59 1.7K
11:56 355.97 355.97 355.97 355.97 0.2K
11:57 355.90 356.00 355.90 356.00 2.0K
11:59 356.02 356.02 356.02 356.02 1.2K
12:07 356.74 356.74 356.63 356.63 0.6K
12:08 356.31 356.31 356.31 356.31 0.9K
12:10 356.38 356.38 356.38 356.38 1.2K
12:11 356.31 356.31 356.31 356.31 1.5K
12:12 355.96 355.96 355.79 355.79 0.6K
12:13 355.72 355.72 355.72 355.72 0.2K
12:14 355.87 355.87 355.87 355.87 0.5K
12:15 355.88 355.88 355.88 355.88 0.9K
12:16 355.82 355.82 355.82 355.82 0.5K
12:17 355.88 355.88 355.88 355.88 0.7K
12:19 355.60 355.60 355.60 355.60 1.4K
12:23 355.89 356.04 355.71 355.71 1.1K
12:24 356.12 356.21 356.12 356.21 2.5K
12:27 356.30 356.30 355.99 355.99 0.6K
12:28 356.10 356.10 356.10 356.10 1.4K
12:29 355.91 355.91 355.91 355.91 2.0K
12:33 356.37 356.37 356.37 356.37 0.7K
12:34 356.14 356.14 356.14 356.14 0.3K
12:36 356.18 356.18 356.18 356.18 0.7K
12:38 356.75 356.75 356.75 356.75 0.9K
12:39 356.75 356.75 356.70 356.70 0.8K
12:40 356.75 356.75 356.75 356.75 0.4K
12:41 356.75 356.75 356.49 356.49 1.3K
12:42 356.49 356.49 356.49 356.49 2.5K
12:43 356.19 356.19 356.19 356.19 3.5K
12:56 356.26 356.26 355.96 355.96 1.0K
12:57 355.97 355.97 355.64 355.64 0.8K
12:58 355.87 355.87 355.26 355.26 3.0K
12:59 355.13 355.19 354.49 354.49 2.4K
13:00 354.30 354.30 354.30 354.30 0.3K
13:02 354.27 355.52 354.27 355.52 3.8K
13:03 355.66 355.66 355.66 355.66 1.0K
13:07 355.74 355.74 355.74 355.74 0.3K
13:09 355.47 355.47 355.47 355.47 0.4K
13:10 355.44 355.44 355.44 355.44 0.2K
13:11 355.99 355.99 355.99 355.99 1.6K
13:13 355.85 355.85 355.85 355.85 0.6K
13:16 355.74 355.74 355.74 355.74 0.3K
13:17 355.60 355.60 355.60 355.60 1.7K
13:18 355.57 355.57 355.57 355.57 1.4K
13:19 355.45 355.45 355.45 355.45 1.2K
13:22 355.45 355.45 355.45 355.45 0.3K
13:24 355.43 355.43 355.43 355.43 0.3K
13:25 355.64 355.64 355.64 355.64 0.5K
13:26 355.64 355.64 355.40 355.40 0.5K
13:28 355.40 355.40 355.40 355.40 0.6K
13:29 355.36 355.36 355.36 355.36 0.3K
13:30 355.38 355.38 355.38 355.38 0.2K
13:31 355.76 355.76 355.76 355.76 1.5K
13:35 355.61 355.61 355.61 355.61 0.4K
13:36 355.96 355.96 355.96 355.96 3.3K
13:37 355.61 355.61 355.61 355.61 0.3K
13:38 355.96 355.96 355.96 355.96 0.3K
13:39 355.61 355.61 355.61 355.61 0.5K
13:41 355.94 356.15 355.94 356.15 2.4K
13:44 355.92 355.92 355.92 355.92 0.3K
13:45 355.70 355.87 355.70 355.87 1.1K
13:47 355.87 355.87 355.87 355.87 0.3K
13:48 355.87 355.87 355.87 355.87 0.5K
13:49 355.61 355.61 355.61 355.61 0.2K
13:50 355.87 355.87 355.87 355.87 0.3K
13:51 355.84 355.87 355.84 355.87 0.5K
13:53 355.87 355.87 355.87 355.87 0.3K
13:55 355.87 355.87 355.87 355.87 0.3K
13:56 355.87 355.87 355.87 355.87 0.2K
13:58 355.87 355.87 355.87 355.87 0.2K
13:59 355.60 355.60 355.60 355.60 0.5K
14:00 355.54 355.69 355.54 355.69 0.6K
14:01 355.69 355.69 355.69 355.69 0.2K
14:02 355.69 355.69 355.69 355.69 0.3K
14:04 355.68 355.68 355.68 355.68 0.4K
14:05 355.67 355.67 355.67 355.67 0.6K
14:06 355.96 355.96 355.96 355.96 0.1K
14:07 355.67 355.67 355.67 355.67 0.4K
14:08 355.67 355.67 355.67 355.67 0.3K
14:09 355.45 355.54 355.45 355.54 0.8K
14:10 355.56 355.56 355.56 355.56 0.1K
14:11 355.89 355.89 355.69 355.69 1.4K
14:13 356.13 356.13 356.13 356.13 0.2K
14:14 355.74 355.74 355.74 355.74 0.8K
14:15 355.73 355.73 355.73 355.73 0.6K
14:19 355.75 355.75 355.75 355.75 0.8K
14:22 355.74 355.74 355.74 355.74 0.5K
14:24 355.74 355.74 355.74 355.74 0.1K
14:25 355.74 355.74 355.44 355.44 1.6K
14:26 355.52 355.52 355.52 355.52 0.9K
14:28 355.69 355.69 355.69 355.69 1.0K
14:29 355.50 355.50 355.50 355.50 0.7K
14:31 355.47 355.47 355.47 355.47 0.2K
14:32 355.49 355.49 355.49 355.49 0.7K
14:35 355.49 355.49 355.49 355.49 0.4K
14:36 355.50 355.64 355.50 355.51 1.0K
14:37 355.49 355.49 355.49 355.49 0.4K
14:38 355.49 355.49 355.49 355.49 0.5K
14:39 355.49 355.49 355.49 355.49 0.5K
14:41 355.49 355.49 355.49 355.49 1.2K
14:43 355.49 355.49 355.49 355.49 0.2K
14:44 355.49 355.49 355.49 355.49 0.4K
14:45 355.43 355.43 355.00 355.00 2.2K
14:52 355.48 355.48 355.21 355.21 2.6K
14:54 355.54 355.65 355.54 355.65 0.4K
14:55 355.70 355.96 355.70 355.96 1.2K
14:57 355.85 355.85 355.85 355.85 0.4K
14:59 355.85 355.85 355.85 355.85 0.5K
15:01 355.89 356.54 355.89 356.54 3.5K
15:02 357.13 357.13 357.13 357.13 0.3K
15:03 357.24 357.24 357.08 357.08 1.1K
15:05 356.64 356.64 356.64 356.64 0.2K
15:06 357.08 357.08 357.08 357.08 0.7K
15:08 357.01 357.01 357.01 357.01 0.2K
15:09 357.05 357.05 357.05 357.05 0.9K
15:11 357.05 357.05 357.00 357.00 0.5K
15:12 356.56 356.56 356.56 356.56 1.1K
15:13 356.29 356.29 356.16 356.16 0.8K
15:14 356.25 356.25 356.25 356.25 1.7K
15:18 356.42 356.42 356.42 356.42 0.2K
15:19 356.25 356.25 356.25 356.25 0.2K
15:20 356.67 356.67 356.67 356.67 0.2K
15:21 356.35 356.35 356.28 356.28 0.6K
15:22 356.35 356.35 356.35 356.35 1.0K
15:24 356.70 356.70 356.70 356.70 0.3K
15:25 356.34 356.34 356.34 356.34 0.7K
15:27 356.30 356.52 356.17 356.17 1.0K
15:28 356.37 356.37 356.10 356.10 3.2K
15:30 356.28 356.28 356.27 356.27 0.3K
15:31 356.26 356.52 356.19 356.52 1.7K
15:32 356.54 356.54 356.54 356.54 0.6K
15:33 356.56 356.56 356.52 356.52 0.7K
15:35 356.52 356.52 356.26 356.26 3.1K
15:36 356.12 356.12 356.04 356.04 0.8K
15:37 355.96 356.07 355.96 356.01 1.7K
15:38 356.01 356.01 356.01 356.01 1.1K
15:39 355.75 355.75 355.75 355.75 0.2K
15:40 355.74 356.13 355.74 356.09 3.7K
15:41 356.19 356.19 356.19 356.19 0.7K
15:42 356.04 356.04 356.00 356.00 0.6K
15:43 355.96 355.96 355.96 355.96 0.4K
15:44 355.95 355.95 355.80 355.80 0.7K
15:45 356.18 356.18 356.18 356.18 0.8K
15:46 356.26 356.36 356.26 356.36 2.8K
15:47 356.35 356.71 356.10 356.71 3.9K
15:48 356.73 356.78 356.73 356.78 2.0K
15:49 356.79 356.79 356.79 356.79 1.0K
15:50 356.48 356.48 356.25 356.25 5.2K
15:51 356.27 356.76 356.27 356.76 5.1K
15:52 356.68 356.77 356.47 356.77 1.7K
15:53 356.76 356.77 356.46 356.77 5.7K
15:54 356.95 356.95 356.64 356.87 5.4K
15:55 356.55 357.11 356.48 356.90 10.5K
15:56 357.03 357.29 357.03 357.04 6.4K
15:57 357.10 357.46 357.10 357.42 11.8K
15:58 357.78 358.32 357.78 358.32 16.0K
15:59 358.39 358.79 358.28 358.28 66.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available