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
09:30 347.93 349.99 347.93 349.99 11.1K
09:31 348.74 350.00 348.74 349.86 0.8K
09:32 350.17 350.17 350.17 350.17 2.2K
09:36 350.95 350.95 350.95 350.95 0.4K
09:37 351.68 351.68 351.68 351.68 0.9K
09:40 352.23 352.23 351.54 351.54 1.1K
09:41 351.51 351.51 351.51 351.51 1.5K
09:43 351.63 351.63 351.63 351.63 1.1K
09:46 351.19 351.50 351.19 351.50 2.7K
09:47 351.60 351.60 351.09 351.09 3.6K
09:48 350.99 351.27 350.74 350.75 13.5K
09:49 350.75 351.25 350.66 350.79 6.4K
09:51 351.86 351.86 351.86 351.86 0.2K
09:52 351.68 351.68 351.38 351.38 2.0K
09:54 350.25 350.25 350.25 350.25 0.2K
09:55 351.36 351.36 351.36 351.36 0.5K
09:58 350.19 350.19 350.19 350.19 1.4K
09:59 349.81 349.81 349.81 349.81 1.2K
10:00 349.84 349.84 349.84 349.84 0.6K
10:01 349.74 350.37 349.74 350.00 3.5K
10:02 350.50 350.50 350.50 350.50 0.3K
10:03 350.05 350.05 350.00 350.00 4.2K
10:05 349.81 349.81 349.81 349.81 0.3K
10:06 350.00 350.00 350.00 350.00 2.1K
10:07 350.07 350.46 350.07 350.46 1.1K
10:09 350.62 350.63 350.62 350.63 1.1K
10:11 350.00 350.00 348.70 349.61 1.8K
10:12 349.58 349.58 349.58 349.58 1.4K
10:13 349.90 349.90 349.90 349.90 3.1K
10:15 350.30 350.30 350.30 350.30 2.2K
10:16 350.30 350.36 350.30 350.36 3.5K
10:17 350.36 350.65 350.36 350.65 1.0K
10:19 350.67 350.67 350.67 350.67 0.4K
10:20 350.38 350.38 350.17 350.17 2.8K
10:21 350.53 351.32 350.53 350.53 4.8K
10:22 351.09 351.09 351.09 351.09 3.1K
10:24 351.30 351.30 351.30 351.30 0.3K
10:25 351.38 351.38 351.38 351.38 0.8K
10:27 351.04 351.34 351.04 351.34 2.4K
10:28 351.21 351.21 351.21 351.21 1.1K
10:30 351.23 351.23 351.23 351.23 1.2K
10:32 351.48 351.48 351.48 351.48 0.2K
10:33 351.50 351.50 351.32 351.32 0.6K
10:34 351.35 351.35 351.35 351.35 0.8K
10:36 351.39 351.39 351.39 351.39 0.3K
10:38 351.27 351.49 351.27 351.49 2.1K
10:39 351.19 351.19 351.19 351.19 2.5K
10:42 351.57 351.57 351.57 351.57 0.9K
10:45 351.40 351.40 351.40 351.40 0.8K
10:47 351.05 351.05 351.05 351.05 0.4K
10:48 350.97 350.97 350.97 350.97 0.8K
10:49 350.87 350.87 350.87 350.87 1.3K
10:50 350.62 350.72 350.62 350.72 1.9K
10:51 350.58 350.58 350.58 350.58 0.4K
10:52 350.73 350.73 350.73 350.73 0.2K
10:54 351.02 351.02 351.02 351.02 0.7K
10:58 349.73 349.73 349.73 349.73 3.7K
11:00 349.34 349.38 349.32 349.32 6.1K
11:02 349.37 349.37 349.37 349.37 0.4K
11:04 349.12 349.12 349.12 349.12 0.2K
11:05 349.32 350.34 349.32 350.34 7.5K
11:06 350.35 350.35 350.35 350.35 3.2K
11:07 350.70 350.70 350.40 350.62 3.5K
11:08 350.69 351.05 350.69 351.05 8.9K
11:09 351.46 351.53 350.89 351.53 19.1K
11:10 351.51 351.74 351.45 351.45 7.3K
11:11 351.19 351.19 351.18 351.18 0.6K
11:13 351.82 351.82 351.82 351.82 0.9K
11:14 352.48 352.60 352.10 352.10 5.7K
11:15 352.60 352.60 351.99 351.99 2.4K
11:16 352.11 352.46 352.05 352.44 5.0K
11:17 352.49 352.58 352.00 352.39 3.9K
11:18 352.44 352.59 352.42 352.59 2.9K
11:19 352.42 352.48 352.42 352.48 0.9K
11:20 352.00 352.29 352.00 352.29 13.5K
11:21 351.21 351.21 351.21 351.21 1.4K
11:26 350.73 350.73 350.17 350.17 1.7K
11:29 350.34 350.34 350.34 350.34 0.3K
11:30 350.20 350.20 350.20 350.20 0.6K
11:31 350.21 350.21 350.21 350.21 1.7K
11:34 350.43 350.43 350.43 350.43 2.7K
11:35 350.15 350.15 350.15 350.15 0.3K
11:36 349.98 349.98 349.98 349.98 0.6K
11:37 350.05 350.05 350.05 350.05 0.6K
11:38 349.74 349.74 349.74 349.74 0.3K
11:39 350.48 350.52 350.48 350.52 3.2K
11:46 350.75 350.75 350.75 350.75 0.3K
11:47 351.08 351.08 351.08 351.08 0.7K
11:49 350.29 350.90 350.29 350.90 0.8K
11:51 350.48 350.48 350.48 350.48 0.7K
11:56 350.49 350.49 350.49 350.49 1.8K
12:02 350.50 350.50 350.50 350.50 1.0K
12:03 350.50 350.50 350.50 350.50 0.7K
12:04 350.50 350.50 350.50 350.50 0.7K
12:05 349.98 349.98 349.98 349.98 1.3K
12:07 350.00 350.00 350.00 350.00 0.1K
12:08 349.80 349.91 349.80 349.91 0.6K
12:09 350.00 350.00 349.96 349.96 1.0K
12:12 349.95 349.95 349.95 349.95 0.4K
12:13 349.92 349.92 349.92 349.92 0.3K
12:14 349.95 349.95 349.95 349.95 0.9K
12:16 350.25 350.25 350.25 350.25 3.0K
12:17 350.61 351.01 350.61 351.01 1.0K
12:18 350.69 350.69 350.69 350.69 0.9K
12:21 350.61 350.61 350.61 350.61 1.8K
12:25 351.04 351.04 350.58 350.58 0.9K
12:26 350.64 350.64 350.64 350.64 0.3K
12:27 350.89 350.89 350.89 350.89 0.4K
12:28 350.91 351.07 350.91 351.07 1.7K
12:31 351.12 351.12 351.12 351.12 1.0K
12:34 350.89 350.89 350.89 350.89 0.8K
12:35 350.76 351.18 350.76 351.18 0.2K
12:36 350.47 350.62 350.47 350.62 9.4K
12:43 350.53 350.53 350.53 350.53 0.6K
12:45 350.17 350.17 350.17 350.17 1.4K
12:48 350.32 350.32 350.32 350.32 1.1K
12:51 350.16 350.16 350.16 350.16 1.0K
12:52 350.16 350.16 350.16 350.16 0.7K
12:53 350.15 350.15 350.15 350.15 0.4K
12:54 350.32 350.32 350.29 350.29 2.7K
12:55 350.03 350.03 350.03 350.03 0.2K
12:56 350.34 350.54 350.34 350.43 3.0K
12:57 350.44 350.45 350.44 350.45 2.5K
13:03 350.56 350.88 350.56 350.88 2.8K
13:08 350.62 351.41 350.62 351.41 3.7K
13:11 351.31 351.31 350.67 350.67 4.5K
13:12 350.91 350.91 350.91 350.91 0.7K
13:15 350.62 350.62 350.62 350.62 0.6K
13:16 350.55 350.67 350.55 350.67 1.2K
13:17 350.97 350.97 350.97 350.97 0.3K
13:18 350.67 350.67 350.67 350.67 0.3K
13:19 350.67 350.67 350.67 350.67 0.3K
13:20 350.57 350.57 350.57 350.57 1.1K
13:25 350.93 350.93 350.93 350.93 0.4K
13:27 350.92 350.95 350.92 350.95 1.1K
13:28 351.02 351.10 351.02 351.10 1.5K
13:29 350.82 350.82 350.82 350.82 2.0K
13:31 350.93 350.93 350.63 350.63 2.3K
13:33 350.72 350.72 350.72 350.72 0.9K
13:34 350.83 350.83 350.83 350.83 0.9K
13:37 350.71 350.71 350.71 350.71 1.2K
13:41 350.95 350.95 350.91 350.91 1.0K
13:43 350.96 350.96 350.96 350.96 0.4K
13:45 351.12 351.12 351.12 351.12 1.5K
13:49 351.14 351.14 351.14 351.14 0.5K
13:50 350.65 350.65 350.65 350.65 2.2K
13:55 350.73 350.73 350.73 350.73 3.5K
13:57 350.65 350.69 350.65 350.69 0.9K
13:58 350.68 350.68 350.68 350.68 0.3K
13:59 350.55 350.55 350.55 350.55 2.7K
14:02 350.55 350.55 350.55 350.55 0.2K
14:03 350.67 350.67 350.55 350.55 1.9K
14:05 350.83 350.83 350.83 350.83 2.4K
14:09 350.76 350.76 350.76 350.76 2.0K
14:10 350.73 350.73 350.73 350.73 2.1K
14:12 350.52 350.52 350.52 350.52 0.5K
14:14 350.49 350.70 350.49 350.70 0.5K
14:15 350.38 350.38 350.38 350.38 0.4K
14:16 350.25 350.25 350.14 350.14 1.7K
14:18 350.03 350.08 350.03 350.08 3.6K
14:20 350.08 350.08 350.08 350.08 2.9K
14:25 350.50 350.50 350.50 350.50 1.2K
14:28 350.54 350.54 350.17 350.17 1.2K
14:31 350.41 350.41 350.23 350.23 1.4K
14:32 350.71 350.71 350.71 350.71 2.0K
14:35 350.62 350.62 350.62 350.62 1.8K
14:38 350.61 350.61 350.61 350.61 0.6K
14:40 350.86 350.87 350.86 350.87 0.3K
14:41 350.63 350.66 350.63 350.66 0.8K
14:42 350.42 350.42 350.42 350.42 2.6K
14:43 350.36 350.36 350.34 350.34 0.9K
14:44 350.35 350.35 350.34 350.34 0.6K
14:45 350.44 350.44 350.44 350.44 1.3K
14:46 350.47 350.47 350.47 350.47 0.5K
14:47 350.36 350.45 350.36 350.45 1.1K
14:48 350.45 350.45 350.44 350.44 1.4K
14:49 350.92 350.92 350.92 350.92 2.2K
14:50 350.93 350.93 350.73 350.77 3.8K
14:52 350.82 350.82 350.82 350.82 0.9K
14:53 350.82 350.82 350.82 350.82 0.8K
14:54 350.82 350.82 350.82 350.82 0.2K
14:55 351.05 351.05 350.82 350.82 1.8K
14:56 350.82 350.82 350.82 350.82 0.4K
14:57 350.82 351.03 350.82 351.03 1.4K
14:58 350.82 350.82 350.82 350.82 0.5K
14:59 350.82 350.82 350.82 350.82 1.7K
15:03 350.55 350.68 350.42 350.60 3.3K
15:04 350.52 350.68 350.52 350.66 0.8K
15:05 350.62 350.65 350.62 350.65 0.2K
15:06 350.67 350.69 350.67 350.69 1.4K
15:09 350.39 350.39 350.39 350.39 1.0K
15:10 350.22 350.41 350.22 350.41 2.1K
15:11 350.33 350.33 350.23 350.23 1.0K
15:12 350.23 350.23 350.20 350.20 1.6K
15:13 350.20 350.29 350.20 350.20 8.0K
15:15 350.00 350.00 350.00 350.00 2.3K
15:16 349.99 349.99 349.99 349.99 1.1K
15:18 349.73 349.73 349.73 349.73 0.7K
15:19 350.34 350.34 350.34 350.34 1.9K
15:22 350.30 350.30 350.30 350.30 1.2K
15:23 349.93 349.93 349.93 349.93 0.8K
15:24 349.98 349.98 349.81 349.82 2.6K
15:25 349.67 349.67 349.67 349.67 0.9K
15:26 349.73 349.73 349.73 349.73 0.2K
15:27 349.62 349.62 349.62 349.62 3.1K
15:31 349.85 349.85 349.85 349.85 1.6K
15:32 350.05 350.05 350.05 350.05 2.5K
15:35 350.11 350.11 350.11 350.11 0.1K
15:36 349.86 350.11 349.86 350.11 2.2K
15:37 350.02 350.02 349.90 349.90 3.9K
15:38 349.75 349.75 349.75 349.75 0.7K
15:39 349.86 349.86 349.86 349.86 1.4K
15:41 349.53 349.53 349.53 349.53 0.2K
15:42 349.54 349.54 349.54 349.54 1.5K
15:43 349.32 349.32 349.32 349.32 0.7K
15:44 349.24 349.24 349.24 349.24 2.2K
15:46 349.21 349.21 349.09 349.09 3.1K
15:47 349.05 349.05 348.77 348.98 5.4K
15:48 348.98 348.98 348.78 348.78 2.1K
15:49 348.98 349.17 348.98 349.01 9.3K
15:50 349.17 349.17 348.83 349.08 4.8K
15:51 349.28 349.50 349.11 349.11 4.9K
15:52 349.08 349.09 349.08 349.09 1.8K
15:53 349.03 349.03 348.83 348.83 9.9K
15:54 349.25 349.42 349.25 349.42 8.8K
15:55 349.25 349.25 349.00 349.03 3.8K
15:56 348.71 348.77 348.68 348.76 11.2K
15:57 348.52 348.64 348.43 348.64 21.0K
15:58 348.79 349.01 348.72 349.01 12.8K
15:59 349.00 349.44 349.00 349.29 74.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available