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
09:30 352.39 353.50 352.39 353.50 11.0K
09:32 353.21 353.21 353.21 353.21 0.1K
09:33 353.21 353.21 353.21 353.21 0.8K
09:34 354.00 354.00 353.47 353.47 1.0K
09:35 353.25 354.99 353.25 354.99 1.4K
09:36 354.40 354.40 354.40 354.40 1.4K
09:37 353.54 353.54 353.54 353.54 0.6K
09:38 353.70 353.93 353.70 353.93 0.5K
09:39 353.37 354.15 353.37 354.15 0.5K
09:40 354.67 354.67 354.67 354.67 0.2K
09:41 353.76 353.76 353.33 353.33 1.0K
09:42 352.26 352.26 352.26 352.26 3.1K
09:46 355.00 355.04 355.00 355.04 3.3K
09:47 354.20 354.85 354.20 354.85 2.3K
09:48 355.31 355.31 354.88 354.88 1.0K
09:49 354.88 355.46 354.88 355.46 1.0K
09:50 355.95 355.95 355.37 355.37 2.7K
09:51 355.24 355.24 355.24 355.24 1.8K
09:52 355.33 355.95 355.33 355.77 1.7K
09:54 355.60 355.81 355.60 355.81 1.4K
09:55 355.28 355.28 355.28 355.28 0.5K
09:56 356.03 356.03 356.03 356.03 0.6K
09:58 356.98 357.04 356.07 356.07 2.5K
09:59 355.88 355.88 355.88 355.88 1.8K
10:00 355.94 356.54 355.94 356.54 0.8K
10:01 356.34 356.48 355.50 356.48 8.1K
10:02 356.48 356.48 356.48 356.48 2.1K
10:04 356.78 356.78 356.75 356.75 5.4K
10:06 356.39 356.39 355.50 355.50 3.6K
10:07 356.83 356.83 356.71 356.71 3.9K
10:09 356.97 356.97 356.97 356.97 11.4K
10:12 356.60 356.60 356.60 356.60 0.5K
10:13 357.08 357.08 357.08 357.08 0.5K
10:14 357.49 357.50 357.49 357.50 0.9K
10:15 357.63 357.63 357.59 357.59 0.9K
10:16 358.34 358.34 358.34 358.34 0.4K
10:18 358.60 358.94 358.23 358.84 2.0K
10:19 358.50 358.50 358.50 358.50 0.4K
10:20 358.92 358.92 358.92 358.92 0.7K
10:22 358.37 358.37 358.17 358.17 2.1K
10:23 357.82 357.82 357.82 357.82 1.0K
10:24 357.73 358.50 357.73 358.50 4.7K
10:27 358.50 358.86 358.30 358.86 1.4K
10:28 358.50 358.50 358.50 358.50 1.2K
10:30 357.64 357.64 357.08 357.08 0.9K
10:31 357.13 357.13 357.13 357.13 2.8K
10:34 357.12 357.12 357.12 357.12 0.5K
10:35 357.27 357.27 357.27 357.27 0.6K
10:37 357.16 357.41 357.16 357.41 1.1K
10:39 357.16 357.16 357.07 357.16 0.7K
10:40 357.16 357.34 356.70 356.78 3.5K
10:41 356.68 356.89 356.16 356.16 1.5K
10:42 356.68 356.68 356.68 356.68 1.6K
10:43 356.55 357.16 356.55 357.01 3.3K
10:44 356.79 356.79 356.79 356.79 0.7K
10:45 356.67 356.67 356.67 356.67 1.2K
10:47 357.01 357.01 356.70 356.70 4.9K
10:48 357.39 357.39 357.39 357.39 1.7K
10:51 356.64 356.64 356.64 356.64 1.1K
10:54 357.40 358.00 357.15 358.00 2.3K
10:57 358.43 358.43 358.43 358.43 4.0K
11:01 356.75 356.75 356.75 356.75 2.4K
11:04 356.04 356.33 355.00 355.00 2.9K
11:05 355.72 355.75 355.72 355.75 1.3K
11:07 354.98 354.98 354.55 354.55 4.9K
11:08 354.54 354.54 354.54 354.54 0.6K
11:09 354.31 354.31 353.73 353.73 54.2K
11:10 353.89 353.89 353.89 353.89 0.4K
11:11 353.89 354.09 353.89 354.09 31.4K
11:12 355.45 355.45 355.45 355.45 0.4K
11:13 354.92 354.92 354.92 354.92 0.5K
11:15 354.92 354.92 354.92 354.92 1.5K
11:16 354.92 354.92 354.87 354.87 0.9K
11:17 354.39 354.81 354.29 354.81 3.1K
11:18 354.81 354.81 354.81 354.81 1.1K
11:19 354.89 354.99 354.89 354.99 1.4K
11:20 354.99 355.58 354.99 355.58 2.8K
11:21 355.22 355.78 355.22 355.78 5.1K
11:22 355.79 355.79 355.79 355.79 0.8K
11:23 355.59 355.59 355.59 355.59 0.6K
11:24 355.54 355.86 355.54 355.86 5.8K
11:27 356.32 356.59 356.32 356.59 3.0K
11:28 356.46 356.46 356.46 356.46 0.7K
11:29 356.46 356.46 356.46 356.46 1.2K
11:30 356.46 356.89 356.46 356.89 3.2K
11:31 356.92 357.12 356.64 356.86 2.8K
11:32 356.60 356.60 356.60 356.60 0.6K
11:33 356.90 356.90 356.59 356.90 0.8K
11:34 356.64 356.79 355.95 355.95 3.7K
11:35 355.95 355.95 355.95 355.95 0.8K
11:37 356.05 356.05 355.92 355.92 1.9K
11:38 356.09 356.45 356.09 356.45 4.0K
11:39 356.24 356.24 356.24 356.24 1.9K
11:40 356.42 356.42 356.42 356.42 0.4K
11:41 356.82 356.83 356.82 356.83 1.7K
11:42 356.91 356.91 356.91 356.91 0.8K
11:43 356.89 357.02 356.89 357.02 1.3K
11:44 356.86 356.86 356.86 356.86 0.9K
11:46 356.87 356.87 356.87 356.87 0.9K
11:47 357.05 357.05 357.05 357.05 0.3K
11:48 357.05 357.05 356.48 356.78 3.8K
11:49 356.03 356.03 356.03 356.03 2.0K
11:51 356.42 356.42 355.22 355.22 1.5K
11:52 355.22 355.76 355.22 355.76 1.0K
11:53 355.45 355.45 355.45 355.45 0.5K
11:54 355.44 355.44 355.44 355.44 0.3K
11:55 355.19 355.19 355.06 355.06 2.6K
11:56 355.13 355.13 355.13 355.13 0.3K
11:57 355.25 355.38 355.25 355.38 1.0K
11:58 355.12 355.12 355.12 355.12 0.6K
11:59 355.12 355.12 355.12 355.12 0.6K
12:00 355.12 355.12 355.12 355.12 0.2K
12:01 355.12 355.57 355.12 355.57 1.5K
12:02 355.64 355.80 355.64 355.80 1.1K
12:04 355.64 355.64 355.64 355.64 0.7K
12:06 355.39 355.39 355.39 355.39 0.7K
12:07 355.19 355.19 355.19 355.19 0.9K
12:08 355.19 355.19 355.19 355.19 0.3K
12:09 355.02 355.19 355.02 355.19 0.8K
12:10 355.07 355.07 355.07 355.07 2.7K
12:12 355.10 355.10 355.10 355.10 0.6K
12:13 355.02 355.02 355.02 355.02 0.6K
12:15 355.02 355.38 355.02 355.22 0.9K
12:16 355.10 355.10 355.02 355.02 0.7K
12:17 355.25 355.25 355.25 355.25 0.3K
12:18 355.25 355.25 355.25 355.25 0.6K
12:19 355.16 355.16 354.76 354.76 2.5K
12:20 354.51 354.68 354.51 354.68 1.4K
12:22 354.71 354.71 354.71 354.71 0.7K
12:24 354.84 354.84 354.84 354.84 0.4K
12:25 354.93 354.93 354.93 354.93 0.7K
12:27 354.79 354.84 354.77 354.84 2.2K
12:28 354.84 354.84 354.84 354.84 1.0K
12:30 354.83 354.83 354.83 354.83 0.6K
12:31 354.95 355.07 354.95 355.07 2.5K
12:33 355.14 355.14 355.14 355.14 0.1K
12:34 355.10 355.10 354.55 354.88 2.1K
12:35 354.88 354.88 354.88 354.88 0.7K
12:36 354.88 354.88 354.88 354.88 0.6K
12:37 354.94 354.94 354.94 354.94 0.2K
12:38 355.31 355.31 354.95 354.95 2.1K
12:42 355.13 355.13 355.13 355.13 0.4K
12:43 355.18 355.18 355.18 355.18 0.2K
12:44 355.18 355.48 355.18 355.48 0.8K
12:45 354.85 354.85 354.85 354.85 0.5K
12:46 354.98 355.13 354.98 355.13 1.2K
12:47 355.12 355.12 355.12 355.12 2.8K
12:51 354.95 354.95 354.95 354.95 1.6K
12:52 354.95 354.95 354.95 354.95 2.4K
12:53 355.50 355.50 355.50 355.50 0.4K
12:54 355.50 355.50 355.50 355.50 0.6K
12:55 355.50 355.50 355.50 355.50 0.1K
12:56 355.57 355.76 355.57 355.76 1.2K
12:58 355.99 355.99 355.62 355.62 1.4K
12:59 355.80 355.97 355.80 355.97 0.6K
13:00 355.80 355.99 355.80 355.80 0.9K
13:01 355.65 356.72 355.65 356.72 8.4K
13:03 356.47 356.47 356.47 356.47 0.6K
13:04 356.97 356.97 356.97 356.97 0.1K
13:05 356.47 357.05 356.47 357.05 0.6K
13:06 356.51 356.85 356.51 356.85 0.7K
13:07 357.05 357.05 357.05 357.05 1.9K
13:08 356.66 356.66 356.66 356.66 0.3K
13:09 356.66 356.66 356.66 356.66 0.3K
13:10 356.64 356.64 356.28 356.28 1.1K
13:11 356.98 356.98 356.98 356.98 0.6K
13:12 356.12 356.12 356.04 356.04 2.7K
13:13 356.09 356.09 356.09 356.09 0.3K
13:14 356.09 356.09 356.09 356.09 1.4K
13:17 356.53 356.53 356.28 356.28 1.7K
13:18 356.56 356.56 356.56 356.56 0.7K
13:19 356.56 356.88 356.56 356.88 2.3K
13:21 356.94 356.94 356.94 356.94 1.0K
13:22 356.46 356.46 356.43 356.43 0.6K
13:23 356.46 356.46 356.46 356.46 0.4K
13:24 356.95 356.95 356.43 356.43 1.5K
13:25 356.58 356.72 356.58 356.72 0.9K
13:26 356.95 356.95 356.95 356.95 1.4K
13:27 356.57 356.57 356.57 356.57 1.5K
13:29 356.41 356.63 356.39 356.39 0.7K
13:30 356.39 356.73 356.15 356.15 4.0K
13:31 356.13 356.13 356.13 356.13 0.3K
13:32 356.61 356.61 356.26 356.26 0.9K
13:33 356.15 356.15 356.15 356.15 0.6K
13:35 356.20 356.35 356.20 356.35 2.8K
13:37 355.69 355.69 355.69 355.69 0.2K
13:38 355.48 355.48 355.48 355.48 0.4K
13:39 355.48 355.48 355.48 355.48 0.2K
13:40 355.79 355.79 355.79 355.79 1.8K
13:42 355.34 355.34 355.34 355.34 0.4K
13:43 355.69 355.69 355.09 355.09 0.5K
13:44 355.31 355.31 355.31 355.31 0.2K
13:45 355.27 355.27 355.27 355.27 0.2K
13:46 355.06 355.42 355.06 355.42 0.8K
13:47 355.28 355.67 355.28 355.64 2.4K
13:48 356.02 356.02 356.02 356.02 0.3K
13:50 355.79 355.79 355.75 355.75 1.1K
13:52 355.84 355.84 355.84 355.84 0.4K
13:54 355.71 355.71 355.65 355.65 0.6K
13:56 355.48 355.63 355.48 355.63 1.2K
13:58 355.72 355.72 355.72 355.72 0.9K
14:00 355.40 355.40 355.40 355.40 0.3K
14:01 355.61 355.89 355.61 355.89 3.6K
14:03 356.16 356.16 356.16 356.16 0.5K
14:04 355.78 355.81 355.78 355.81 0.6K
14:05 355.74 355.74 355.50 355.50 0.9K
14:06 355.42 355.42 355.42 355.42 0.9K
14:07 355.55 355.55 355.55 355.55 0.3K
14:08 355.39 355.39 355.39 355.39 0.6K
14:09 355.59 355.59 355.59 355.59 0.7K
14:11 355.40 355.81 355.40 355.81 1.6K
14:12 356.00 356.00 356.00 356.00 0.8K
14:13 356.02 356.11 356.01 356.11 1.9K
14:14 356.05 356.05 356.05 356.05 2.3K
14:15 356.03 356.03 356.03 356.03 0.6K
14:16 355.92 355.92 355.92 355.92 1.1K
14:18 355.85 355.85 355.40 355.40 2.9K
14:20 355.40 355.40 355.12 355.12 1.1K
14:21 355.22 355.22 355.22 355.22 0.5K
14:23 354.87 355.16 354.87 355.16 2.3K
14:28 354.93 354.93 354.93 354.93 0.5K
14:29 354.81 354.81 354.75 354.75 1.1K
14:30 354.80 354.83 354.80 354.83 1.2K
14:31 354.83 354.83 354.83 354.83 0.3K
14:32 354.79 354.83 354.79 354.83 0.3K
14:33 354.53 354.53 354.53 354.53 0.8K
14:34 354.50 354.50 354.50 354.50 0.8K
14:36 354.61 354.61 354.32 354.32 0.5K
14:37 354.60 354.85 354.60 354.61 1.1K
14:38 354.90 354.90 354.90 354.90 1.8K
14:40 355.07 355.14 355.07 355.14 0.8K
14:41 355.07 355.07 355.07 355.07 1.1K
14:42 355.07 355.28 355.06 355.06 1.1K
14:43 355.31 355.31 355.31 355.31 1.1K
14:44 355.44 355.44 355.44 355.44 0.9K
14:46 355.22 355.73 355.22 355.54 2.8K
14:47 355.58 355.61 355.55 355.55 1.0K
14:49 355.62 355.74 355.62 355.62 0.5K
14:50 355.62 355.76 355.49 355.49 1.0K
14:52 355.46 355.77 355.46 355.77 0.7K
14:53 355.74 355.74 355.74 355.74 0.4K
14:54 355.62 355.62 355.62 355.62 0.2K
14:55 355.62 355.62 355.62 355.62 0.5K
14:56 355.49 355.69 355.49 355.69 0.6K
14:57 355.82 355.82 355.29 355.29 3.7K
14:58 355.55 355.55 355.55 355.55 1.1K
15:01 355.55 355.55 355.55 355.55 0.5K
15:02 355.83 355.83 355.54 355.54 0.5K
15:03 355.80 355.80 355.54 355.54 1.4K
15:05 355.84 356.00 355.84 356.00 1.0K
15:06 356.00 356.00 356.00 356.00 0.6K
15:07 356.04 356.04 356.04 356.04 0.2K
15:08 355.63 355.75 355.63 355.75 1.0K
15:09 355.28 355.63 355.28 355.63 1.8K
15:10 355.63 355.79 355.63 355.74 1.0K
15:11 355.79 355.79 355.62 355.62 0.4K
15:12 355.62 355.79 355.62 355.79 0.7K
15:13 355.61 355.61 355.61 355.61 0.8K
15:15 355.61 356.00 355.61 356.00 4.5K
15:16 355.67 355.89 355.67 355.76 3.8K
15:17 355.66 355.66 355.66 355.66 1.3K
15:19 355.54 355.54 355.54 355.54 0.5K
15:20 355.45 355.45 355.45 355.45 1.3K
15:22 355.45 355.51 355.45 355.51 0.6K
15:23 355.45 355.45 355.45 355.45 1.4K
15:25 355.77 355.77 355.77 355.77 0.5K
15:26 355.65 355.65 355.41 355.41 1.8K
15:27 355.37 355.72 355.37 355.72 0.5K
15:28 355.37 355.37 355.37 355.37 0.5K
15:29 355.53 355.53 355.37 355.37 0.6K
15:30 355.38 355.38 355.08 355.08 2.8K
15:31 355.24 355.24 355.24 355.24 0.5K
15:32 355.10 355.20 355.00 355.20 2.1K
15:33 355.05 355.05 355.05 355.05 1.2K
15:34 355.01 355.01 355.01 355.01 1.2K
15:36 354.73 354.73 354.70 354.70 2.6K
15:37 354.52 354.78 354.47 354.78 1.7K
15:38 354.70 354.84 354.70 354.84 1.6K
15:39 355.12 355.12 355.12 355.12 2.7K
15:40 355.05 355.05 355.05 355.05 2.3K
15:42 354.97 355.25 354.97 355.25 1.3K
15:43 355.23 355.23 354.97 355.14 1.1K
15:44 355.10 355.60 355.10 355.60 3.7K
15:45 355.32 355.60 355.32 355.56 3.2K
15:46 355.17 355.47 355.17 355.47 1.9K
15:47 355.32 355.46 355.32 355.32 1.8K
15:48 355.05 355.32 355.03 355.04 5.2K
15:49 355.28 355.28 354.84 355.09 2.3K
15:50 355.09 355.09 354.82 355.04 3.0K
15:51 355.04 355.04 354.75 355.03 2.6K
15:52 355.03 355.53 355.03 355.44 7.4K
15:53 355.50 355.50 355.50 355.50 2.1K
15:54 355.40 355.68 355.40 355.49 7.1K
15:55 355.19 355.50 355.16 355.50 8.7K
15:56 355.01 355.07 354.99 354.99 8.5K
15:57 354.72 354.87 354.65 354.87 15.5K
15:58 354.71 354.98 354.71 354.98 9.0K
15:59 354.85 355.00 354.85 355.00 97.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available