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
09:30 358.67 358.67 358.67 358.67 4.4K
09:31 358.87 358.87 358.87 358.87 1.3K
09:32 356.47 356.47 356.47 356.47 0.6K
09:35 356.86 356.86 356.86 356.86 7.7K
09:37 356.74 356.74 356.74 356.74 0.6K
09:38 356.95 356.95 356.95 356.95 0.5K
09:39 356.95 356.95 356.95 356.95 0.1K
09:40 357.60 358.85 357.60 358.85 0.6K
09:41 357.46 357.46 357.46 357.46 0.7K
09:43 356.16 356.16 353.95 353.95 1.4K
09:45 355.82 355.82 355.05 355.05 0.7K
09:46 355.05 355.05 354.00 354.00 1.0K
09:47 355.62 355.62 355.05 355.05 1.1K
09:50 352.26 352.56 352.26 352.56 0.7K
09:51 350.64 350.64 350.64 350.64 0.4K
09:53 351.96 351.96 351.96 351.96 0.7K
09:54 350.39 353.19 350.39 353.19 0.9K
09:56 350.00 350.00 348.98 348.98 3.8K
09:59 349.41 349.41 349.41 349.41 0.4K
10:00 350.78 350.78 350.78 350.78 3.8K
10:05 351.00 351.00 351.00 351.00 0.7K
10:06 350.00 350.00 350.00 350.00 0.5K
10:11 352.76 352.76 352.76 352.76 0.3K
10:12 351.24 351.24 351.24 351.24 0.2K
10:13 352.83 352.83 352.83 352.83 2.0K
10:21 349.38 349.38 349.38 349.38 2.0K
10:24 347.29 347.29 347.29 347.29 3.4K
10:28 348.62 348.62 348.62 348.62 1.0K
10:32 348.69 348.69 348.69 348.69 0.3K
10:34 348.79 348.79 348.79 348.79 1.0K
10:35 350.16 350.16 350.16 350.16 0.6K
10:36 349.59 349.59 349.59 349.59 4.1K
10:56 352.01 352.01 352.01 352.01 0.4K
10:57 351.85 351.85 351.85 351.85 0.5K
10:59 349.98 349.98 349.98 349.98 1.2K
11:07 351.06 351.06 351.06 351.06 0.9K
11:10 351.22 351.22 351.22 351.22 0.7K
11:13 352.44 352.44 352.44 352.44 1.4K
11:16 352.36 352.36 352.36 352.36 1.6K
11:20 352.28 352.28 352.28 352.28 0.9K
11:24 351.58 351.58 351.58 351.58 0.2K
11:25 351.58 351.58 351.21 351.21 2.1K
11:26 351.43 351.43 351.43 351.43 1.4K
11:34 351.39 351.39 351.39 351.39 1.0K
11:40 350.90 350.90 350.90 350.90 1.4K
11:41 351.06 351.06 351.06 351.06 0.3K
11:43 351.06 351.06 351.06 351.06 0.7K
11:48 350.68 350.68 350.68 350.68 1.0K
11:49 350.23 350.23 350.23 350.23 1.3K
11:51 349.67 349.67 349.67 349.67 0.2K
11:52 348.65 348.65 348.65 348.65 1.1K
11:53 348.82 348.82 348.35 348.35 1.4K
11:57 348.89 348.89 348.89 348.89 1.5K
12:00 348.51 348.51 348.51 348.51 0.5K
12:02 348.35 348.35 348.35 348.35 0.5K
12:03 347.91 348.27 347.91 348.27 1.0K
12:04 349.58 349.58 349.56 349.56 0.9K
12:05 348.25 348.86 348.25 348.86 1.6K
12:06 349.08 349.08 349.08 349.08 0.2K
12:07 348.77 348.77 348.77 348.77 0.6K
12:09 348.77 348.77 348.77 348.77 6.4K
12:10 348.88 348.88 348.88 348.88 0.3K
12:11 348.88 348.88 348.88 348.88 0.5K
12:14 348.19 348.19 348.19 348.19 0.2K
12:15 348.25 348.40 348.25 348.40 0.3K
12:16 347.58 347.58 347.58 347.58 1.3K
12:19 346.31 347.48 346.31 347.48 1.4K
12:20 346.31 346.31 346.31 346.31 1.0K
12:22 347.55 347.81 347.29 347.29 0.7K
12:23 349.60 349.60 349.60 349.60 0.7K
12:31 348.80 348.80 348.80 348.80 0.6K
12:32 348.80 348.80 348.80 348.80 0.3K
12:33 348.93 348.93 348.93 348.93 0.3K
12:34 349.13 349.13 349.13 349.13 0.4K
12:35 349.26 349.26 349.26 349.26 0.2K
12:36 349.56 349.60 349.56 349.60 0.9K
12:37 349.66 349.66 349.66 349.66 0.1K
12:38 349.66 349.66 349.66 349.66 0.7K
12:40 349.66 349.66 349.66 349.66 0.7K
12:43 350.27 350.27 350.27 350.27 0.3K
12:44 349.64 349.64 349.64 349.64 1.6K
12:51 350.21 350.21 350.21 350.21 0.4K
12:52 350.23 350.23 350.18 350.18 0.7K
12:53 350.20 350.81 350.20 350.81 2.8K
12:55 350.34 350.34 349.83 349.83 0.8K
12:56 350.26 350.26 349.98 349.98 1.0K
12:57 349.50 350.00 349.50 350.00 2.6K
12:58 350.32 350.41 350.32 350.41 1.3K
13:00 349.67 349.67 349.67 349.67 4.6K
13:01 350.02 350.02 350.02 350.02 1.8K
13:05 350.01 350.01 350.01 350.01 0.7K
13:07 349.73 350.06 349.66 349.66 3.9K
13:08 349.70 349.70 349.70 349.70 0.5K
13:09 349.93 349.93 349.93 349.93 0.8K
13:10 349.72 349.73 349.72 349.73 0.9K
13:12 349.87 349.98 349.87 349.98 1.0K
13:13 350.00 350.00 349.92 349.92 1.1K
13:14 349.98 349.98 349.98 349.98 0.3K
13:15 349.98 350.00 349.98 350.00 1.4K
13:16 349.56 349.56 349.56 349.56 3.4K
13:21 349.97 349.97 349.97 349.97 0.9K
13:22 350.46 350.46 350.46 350.46 0.7K
13:24 351.06 351.06 351.06 351.06 0.5K
13:26 350.11 350.11 350.11 350.11 0.5K
13:30 349.15 349.15 349.15 349.15 1.7K
13:35 349.85 349.85 349.85 349.85 0.9K
13:37 349.85 349.85 349.85 349.85 0.7K
13:40 350.54 350.54 350.54 350.54 1.1K
13:41 350.58 350.58 350.54 350.54 0.6K
13:42 350.69 350.69 350.69 350.69 0.9K
13:43 350.09 350.09 350.09 350.09 1.1K
13:46 350.15 350.15 350.15 350.15 1.1K
13:50 349.55 349.55 349.55 349.55 0.4K
13:51 349.50 349.50 349.50 349.50 0.5K
13:52 349.55 349.55 349.55 349.55 0.9K
13:54 349.24 349.24 349.24 349.24 0.1K
13:55 349.39 349.39 349.36 349.36 0.8K
13:57 349.00 349.00 348.92 348.92 1.3K
13:58 349.19 349.19 349.19 349.19 3.4K
14:07 349.02 349.02 349.02 349.02 0.6K
14:08 348.77 349.42 348.77 349.42 2.2K
14:14 349.94 350.61 349.94 350.61 2.6K
14:16 349.53 349.53 349.53 349.53 1.3K
14:17 349.39 349.39 349.39 349.39 0.1K
14:18 349.43 349.43 349.14 349.14 1.2K
14:20 349.60 349.60 349.60 349.60 0.2K
14:21 349.96 349.96 349.96 349.96 1.4K
14:26 350.30 350.42 350.30 350.42 1.4K
14:28 349.99 349.99 349.99 349.99 0.4K
14:30 349.67 349.67 349.67 349.67 0.2K
14:31 349.87 349.87 349.82 349.82 1.1K
14:32 349.67 349.67 349.67 349.67 0.3K
14:33 350.04 350.04 349.67 349.98 1.4K
14:38 349.45 349.45 349.45 349.45 0.2K
14:39 349.98 349.98 349.98 349.98 0.4K
14:40 349.45 349.45 349.45 349.45 0.3K
14:41 349.45 349.45 348.91 348.92 1.6K
14:42 349.07 349.07 349.07 349.07 0.6K
14:43 348.73 348.73 348.72 348.72 1.8K
14:48 347.59 347.59 347.59 347.59 1.4K
14:51 347.28 347.30 347.28 347.30 0.8K
14:52 346.89 346.89 346.89 346.89 0.4K
14:54 348.08 348.08 348.08 348.08 1.0K
14:55 348.00 348.00 348.00 348.00 1.3K
15:01 346.32 346.32 345.07 345.29 9.5K
15:02 345.07 346.16 345.07 346.16 7.7K
15:03 345.91 345.91 345.33 345.91 2.7K
15:08 346.01 346.01 346.01 346.01 0.3K
15:09 345.48 345.48 345.48 345.48 0.3K
15:11 345.92 345.92 345.92 345.92 0.7K
15:12 345.91 345.92 345.80 345.92 0.9K
15:13 345.54 345.54 345.54 345.54 1.2K
15:14 345.51 345.82 345.51 345.77 0.6K
15:15 345.78 345.78 345.78 345.78 0.5K
15:16 346.12 346.12 345.79 345.79 1.0K
15:17 345.79 345.92 345.79 345.92 5.1K
15:19 345.92 346.49 345.92 346.32 4.2K
15:20 346.49 346.63 346.25 346.31 2.8K
15:21 346.36 346.54 346.36 346.53 2.4K
15:22 346.82 346.82 346.82 346.82 0.2K
15:23 346.85 346.85 346.33 346.33 2.0K
15:24 346.12 346.12 345.69 345.69 1.5K
15:26 345.79 346.28 345.78 346.28 2.7K
15:27 346.26 346.47 346.26 346.47 0.9K
15:29 345.66 345.66 345.66 345.66 0.8K
15:32 346.35 346.61 346.35 346.61 1.9K
15:33 347.02 347.02 347.02 347.02 1.2K
15:35 347.50 347.50 347.50 347.50 0.5K
15:36 346.83 346.83 346.83 346.83 1.4K
15:40 346.81 347.06 346.81 347.06 1.8K
15:41 347.21 347.21 347.21 347.21 2.8K
15:43 347.73 347.73 347.73 347.73 0.7K
15:44 348.13 348.13 348.13 348.13 0.6K
15:45 347.84 347.84 347.53 347.53 1.9K
15:48 347.74 347.74 347.74 347.74 0.1K
15:49 347.93 348.12 347.86 347.86 1.4K
15:50 347.74 348.18 347.74 348.18 1.5K
15:51 347.92 348.08 347.73 348.08 0.9K
15:52 347.54 347.54 347.54 347.54 2.7K
15:53 347.33 347.33 347.33 347.33 1.6K
15:54 347.48 348.53 347.48 348.53 1.9K
15:55 348.95 349.04 348.67 349.04 2.2K
15:56 348.92 348.98 348.71 348.71 2.7K
15:57 348.55 348.71 348.55 348.71 5.2K
15:58 348.64 348.70 348.46 348.70 6.1K
15:59 348.76 348.76 348.13 348.42 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available