Cyberark Software

CYBR
🏛️ usa →
495.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 349.18 349.18 349.18 349.18 7.1K
09:33 348.87 348.87 348.87 348.87 1.2K
09:43 346.96 346.96 346.96 346.96 0.7K
09:44 347.09 347.09 347.09 347.09 1.9K
09:52 346.50 346.50 346.50 346.50 1.1K
09:56 347.20 347.20 347.20 347.20 0.5K
09:57 346.05 346.05 346.05 346.05 0.8K
09:59 347.99 349.35 346.51 347.52 2.8K
10:00 350.00 350.00 350.00 350.00 1.3K
10:01 349.16 349.16 349.16 349.16 0.5K
10:03 348.28 348.79 348.28 348.79 0.3K
10:04 349.99 349.99 349.99 349.99 1.7K
10:05 350.23 350.23 350.23 350.23 0.4K
10:06 350.73 350.73 350.73 350.73 1.1K
10:08 351.59 351.59 351.59 351.59 0.2K
10:09 352.11 352.11 352.11 352.11 0.7K
10:10 351.50 351.50 351.50 351.50 0.4K
10:11 351.81 351.81 351.61 351.61 0.8K
10:12 351.46 351.46 351.46 351.46 0.3K
10:13 351.03 351.66 351.03 351.03 0.9K
10:14 350.21 350.21 350.21 350.21 0.9K
10:16 350.99 350.99 349.98 349.98 1.8K
10:17 350.02 350.02 350.02 350.02 0.5K
10:19 350.33 350.33 350.33 350.33 0.2K
10:20 349.87 349.87 349.87 349.87 0.3K
10:21 348.51 348.51 348.51 348.51 0.9K
10:23 348.00 348.01 348.00 348.01 0.9K
10:24 348.41 348.65 348.41 348.65 0.9K
10:26 348.65 348.65 348.65 348.65 0.5K
10:27 347.21 347.21 347.21 347.21 0.8K
10:30 346.57 346.57 346.57 346.56 2.2K
10:44 347.06 347.06 347.06 347.06 0.6K
10:45 347.11 347.11 347.11 347.11 0.5K
10:48 346.51 346.51 346.51 346.51 1.1K
10:50 347.38 347.38 347.38 347.38 1.4K
10:57 345.80 345.80 345.19 345.19 5.9K
10:58 345.47 345.47 345.47 345.47 0.4K
10:59 345.68 345.68 345.57 345.58 0.8K
11:00 346.07 346.07 346.07 346.07 1.1K
11:02 345.65 345.65 345.65 345.65 0.2K
11:03 346.07 346.07 346.07 346.07 1.6K
11:05 346.23 346.23 346.23 346.23 1.3K
11:07 346.93 346.93 346.93 346.93 2.4K
11:15 346.72 346.72 346.72 346.72 1.9K
11:19 346.12 346.12 346.12 346.12 0.6K
11:21 346.79 346.94 346.79 346.94 2.9K
11:22 347.61 347.61 347.61 347.61 0.1K
11:23 347.36 347.53 347.36 347.53 0.6K
11:24 347.65 347.65 347.33 347.33 0.9K
11:27 347.45 347.45 347.24 347.24 1.7K
11:28 347.43 347.43 347.04 347.04 3.0K
11:34 347.16 347.16 347.16 347.16 0.8K
11:37 346.72 346.72 346.55 346.55 1.4K
11:40 346.38 346.38 346.38 346.38 0.3K
11:41 346.38 346.38 346.38 346.38 2.5K
11:45 345.78 345.78 345.78 345.78 2.2K
11:50 345.76 345.76 345.76 345.76 0.4K
11:51 345.45 345.45 345.15 345.15 0.8K
11:53 344.90 344.90 344.90 344.90 0.7K
11:55 345.04 345.04 345.04 345.04 0.9K
11:59 345.31 345.31 344.77 344.77 1.4K
12:03 345.58 345.58 345.58 345.58 0.5K
12:04 345.18 345.18 345.18 345.18 1.1K
12:06 345.10 345.10 345.10 345.10 1.3K
12:07 345.53 345.53 345.53 345.53 0.6K
12:09 345.53 345.93 345.53 345.93 1.8K
12:10 346.00 346.00 346.00 346.00 0.4K
12:13 345.76 345.76 345.76 345.76 0.6K
12:16 345.76 345.76 345.76 345.76 0.3K
12:17 345.76 345.76 345.76 345.76 0.4K
12:18 345.82 345.82 345.82 345.82 0.4K
12:20 345.68 345.68 345.68 345.68 0.6K
12:23 346.16 346.51 346.16 346.51 1.5K
12:27 346.46 346.46 346.46 346.46 0.2K
12:28 346.88 347.15 346.88 346.98 0.8K
12:29 346.60 346.60 346.60 346.60 0.5K
12:31 346.78 346.78 346.40 346.64 1.0K
12:32 346.90 346.90 346.90 346.90 1.0K
12:35 347.25 347.25 347.25 347.25 0.6K
12:36 347.07 347.07 347.07 347.07 1.5K
12:40 347.29 347.37 347.29 347.37 1.0K
12:41 347.60 347.60 347.60 347.60 2.0K
12:48 347.32 347.32 347.32 347.32 1.0K
12:51 347.17 347.17 347.17 347.17 0.9K
12:56 347.65 347.65 347.24 347.24 0.7K
12:58 347.24 347.76 347.24 347.32 3.0K
13:00 347.72 347.82 347.72 347.82 0.5K
13:01 347.86 347.93 347.86 347.93 2.0K
13:11 348.62 348.62 348.62 348.62 0.7K
13:13 348.00 348.15 348.00 348.15 0.7K
13:15 348.00 348.00 348.00 348.00 1.1K
13:18 348.00 348.20 348.00 348.20 0.6K
13:21 348.15 348.15 348.15 348.15 0.6K
13:22 348.52 348.52 348.14 348.14 0.4K
13:23 347.79 347.79 347.79 347.79 1.0K
13:28 348.00 348.00 348.00 348.00 0.5K
13:30 348.52 348.52 348.52 348.52 0.2K
13:31 348.12 348.12 348.12 348.12 1.0K
13:33 348.55 348.78 348.55 348.78 1.4K
13:35 349.26 349.26 349.26 349.26 0.3K
13:36 349.19 349.19 349.19 349.19 0.2K
13:37 349.28 349.28 349.28 349.28 1.6K
13:39 348.83 348.83 347.89 347.89 0.8K
13:40 348.10 348.10 348.10 348.10 0.7K
13:41 348.41 348.41 348.41 348.41 0.9K
13:42 348.85 348.85 348.37 348.37 1.6K
13:43 348.35 348.35 348.35 348.35 0.7K
13:45 347.90 347.90 347.90 347.90 1.4K
13:47 346.91 346.95 346.91 346.95 1.6K
13:48 346.91 346.91 346.91 346.91 0.3K
13:49 347.21 347.32 347.21 347.32 0.7K
13:52 346.93 346.93 346.93 346.93 2.3K
14:02 345.98 345.98 345.98 345.98 0.2K
14:03 347.16 347.16 347.16 347.16 2.1K
14:04 347.07 347.07 347.07 347.07 0.3K
14:05 347.07 347.07 347.07 347.07 0.2K
14:06 347.28 347.33 347.28 347.33 4.5K
14:07 348.06 348.06 347.25 347.60 0.6K
14:08 348.29 348.29 348.29 348.29 0.8K
14:09 348.42 348.42 348.33 348.33 0.7K
14:10 348.62 348.62 348.62 348.62 0.6K
14:12 348.87 348.87 348.87 348.87 0.3K
14:13 348.59 348.59 348.12 348.12 0.4K
14:14 348.30 348.30 348.30 348.30 0.5K
14:15 348.50 348.50 348.50 348.50 1.2K
14:20 348.28 348.39 348.28 348.39 1.8K
14:25 348.29 348.29 348.29 348.29 0.8K
14:26 348.82 348.82 348.82 348.82 0.2K
14:27 348.85 349.65 348.85 349.65 2.6K
14:28 349.65 349.98 349.65 349.98 1.2K
14:29 350.03 350.03 350.03 350.03 0.7K
14:30 349.36 349.36 349.36 349.36 0.2K
14:31 349.36 349.36 349.36 349.36 0.2K
14:32 349.36 349.36 349.36 349.36 0.3K
14:34 349.36 349.36 349.36 349.36 0.7K
14:37 349.50 349.50 349.50 349.50 0.1K
14:38 349.50 349.50 349.50 349.50 0.4K
14:39 349.49 349.50 349.40 349.40 1.5K
14:41 349.46 349.46 349.46 349.46 0.1K
14:42 349.53 349.53 349.53 349.53 1.4K
14:43 349.77 349.77 349.77 349.77 0.2K
14:44 349.95 349.95 349.81 349.92 2.0K
14:47 349.86 349.86 349.86 349.86 0.4K
14:48 349.86 349.86 349.82 349.82 0.5K
14:50 349.86 349.86 349.86 349.86 0.6K
14:51 350.08 350.08 349.67 349.67 1.0K
14:53 349.39 349.39 349.39 349.39 0.4K
14:54 348.67 349.80 348.67 349.80 0.7K
14:56 349.69 349.69 349.69 349.69 1.1K
15:00 349.28 349.28 349.28 349.28 0.5K
15:03 350.24 350.24 350.24 350.24 1.2K
15:04 350.06 350.06 349.92 349.92 1.2K
15:05 350.22 350.22 350.01 350.21 0.5K
15:06 350.27 350.27 350.10 350.23 0.7K
15:07 350.31 350.31 350.31 350.31 0.8K
15:08 350.22 350.26 350.22 350.26 0.3K
15:09 350.24 350.87 350.24 350.87 1.9K
15:10 350.93 350.93 350.60 350.82 1.0K
15:11 350.88 350.88 350.08 350.59 6.0K
15:12 350.38 350.38 350.38 350.38 0.6K
15:13 350.38 350.38 350.38 350.38 0.8K
15:14 350.12 350.12 350.12 350.12 1.0K
15:16 350.74 350.85 350.41 350.85 5.1K
15:17 351.27 351.42 351.27 351.42 0.9K
15:18 351.24 351.40 350.63 350.67 4.9K
15:19 350.67 350.67 350.67 350.67 0.2K
15:20 350.60 350.79 350.60 350.79 0.4K
15:21 351.17 351.17 351.04 351.04 1.4K
15:22 351.04 351.04 350.90 350.90 0.5K
15:23 350.97 351.09 350.97 351.09 0.6K
15:24 351.06 351.15 350.90 351.05 3.5K
15:25 351.03 351.03 350.85 351.02 0.7K
15:26 350.63 350.82 350.63 350.76 2.5K
15:27 350.69 350.79 350.69 350.79 0.7K
15:28 350.79 350.79 350.28 350.28 1.5K
15:29 350.28 350.28 350.10 350.10 2.5K
15:30 349.87 349.87 349.56 349.84 0.8K
15:31 350.07 350.07 349.88 349.88 0.6K
15:32 349.55 349.84 349.36 349.40 2.6K
15:33 349.54 349.54 349.54 349.54 1.1K
15:34 350.05 350.05 350.05 350.05 0.2K
15:35 349.54 349.54 349.22 349.40 1.9K
15:36 349.52 349.68 349.52 349.53 0.8K
15:37 349.48 349.52 349.48 349.52 0.6K
15:38 349.52 349.52 349.16 349.52 1.2K
15:39 349.52 349.52 348.94 349.21 1.4K
15:40 348.84 348.84 348.36 348.36 2.3K
15:41 347.49 347.62 347.49 347.62 1.6K
15:42 347.70 348.14 347.70 347.95 1.5K
15:43 347.92 347.92 347.92 347.92 1.0K
15:44 348.00 348.00 348.00 348.00 0.9K
15:45 347.86 348.27 347.18 347.45 2.4K
15:46 347.38 347.38 347.18 347.18 1.4K
15:47 347.15 347.15 347.10 347.10 1.2K
15:48 347.09 347.44 347.09 347.10 2.2K
15:49 347.13 347.13 347.10 347.10 0.6K
15:50 347.88 348.35 347.88 348.25 2.6K
15:51 348.05 348.07 347.78 347.99 4.1K
15:52 347.97 348.26 347.75 348.26 3.9K
15:53 348.26 348.26 348.13 348.24 4.4K
15:54 348.51 349.03 348.31 348.52 7.8K
15:55 348.04 348.05 347.62 347.62 6.3K
15:56 348.14 348.66 347.58 348.66 9.4K
15:57 348.62 348.98 348.29 348.98 9.5K
15:58 349.31 349.49 349.08 349.08 9.6K
15:59 349.19 349.90 349.19 349.29 68.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available