Cyberark Software

CYBR
🏛️ usa →
490.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 383.84 383.84 382.11 382.11 6.8K
09:32 380.00 380.00 380.00 380.00 1.8K
09:34 377.80 379.54 377.36 377.36 1.3K
09:36 377.60 377.60 377.60 377.60 0.3K
09:37 377.76 377.76 377.60 377.60 1.3K
09:38 377.60 377.60 375.88 375.88 3.4K
09:41 377.28 377.28 377.28 377.27 1.3K
09:43 374.97 376.81 374.97 376.81 3.2K
09:45 376.65 376.65 376.65 376.65 0.4K
09:46 377.70 377.70 376.34 376.34 0.7K
09:47 377.70 377.70 376.34 376.34 0.9K
09:48 376.34 376.34 376.34 376.34 1.1K
09:50 376.82 376.82 376.82 376.82 0.2K
09:51 376.56 377.68 376.56 377.68 2.1K
09:52 378.05 378.05 376.57 376.57 1.7K
09:53 376.29 376.84 376.29 376.70 3.3K
09:55 376.52 376.52 376.52 376.52 0.7K
09:58 376.59 376.59 376.12 376.12 1.4K
10:01 375.42 375.42 375.42 375.42 0.2K
10:03 374.00 375.77 374.00 375.77 4.4K
10:05 374.36 374.36 374.20 374.20 2.0K
10:06 373.53 373.53 373.21 373.21 1.7K
10:07 373.21 373.21 372.83 372.83 2.5K
10:08 372.86 372.86 372.82 372.82 1.6K
10:09 372.33 372.36 372.01 372.01 1.7K
10:10 372.08 372.80 372.08 372.44 3.0K
10:11 372.44 372.44 372.44 372.44 1.3K
10:12 372.03 372.40 372.00 372.40 3.4K
10:13 372.85 372.91 372.72 372.91 4.3K
10:17 373.45 373.45 373.45 373.45 0.1K
10:18 372.88 372.88 372.77 372.77 1.7K
10:19 372.69 372.69 372.69 372.69 1.6K
10:20 372.00 372.00 372.00 372.00 1.5K
10:21 372.42 372.42 372.42 372.42 0.6K
10:23 372.78 372.78 372.10 372.45 1.2K
10:24 372.84 372.84 372.78 372.78 3.9K
10:29 374.52 374.52 374.11 374.11 1.3K
10:30 373.77 373.77 373.77 373.77 1.5K
10:32 375.38 375.38 375.38 375.38 0.2K
10:33 374.07 374.07 374.07 374.07 0.7K
10:35 374.59 374.61 374.59 374.61 2.1K
10:37 374.37 374.37 373.90 373.90 1.3K
10:38 374.50 374.50 374.50 374.50 1.0K
10:39 373.86 373.86 373.86 373.86 0.6K
10:40 374.50 374.50 373.93 373.93 0.9K
10:41 374.50 374.50 374.50 374.50 0.6K
10:42 374.50 374.50 374.50 374.50 0.6K
10:43 374.50 374.50 374.50 374.50 0.7K
10:45 375.31 375.31 375.31 375.31 1.1K
10:46 375.27 375.27 374.36 374.36 0.6K
10:47 375.76 375.76 374.92 374.92 0.8K
10:48 375.75 375.75 375.75 375.75 1.5K
10:49 375.47 375.47 375.47 375.47 1.5K
10:51 375.66 375.66 375.16 375.16 0.9K
10:53 375.48 375.52 375.48 375.52 1.2K
10:55 375.09 375.38 375.09 375.38 5.5K
10:57 375.90 375.90 375.90 375.90 1.5K
10:59 376.16 376.16 376.16 376.16 0.4K
11:00 375.77 375.77 375.77 375.77 0.6K
11:02 375.84 375.84 375.84 375.84 0.3K
11:03 375.91 375.91 375.29 375.36 2.1K
11:05 375.74 375.74 375.74 375.74 1.1K
11:09 375.92 375.92 375.92 375.92 0.8K
11:10 375.46 375.46 375.46 375.46 0.9K
11:12 375.80 375.80 375.80 375.80 0.8K
11:14 375.18 375.24 375.18 375.24 0.5K
11:16 375.61 375.61 375.61 375.61 0.6K
11:17 375.67 375.67 374.99 374.99 2.1K
11:19 374.86 374.86 374.86 374.86 0.3K
11:20 374.79 374.79 374.79 374.79 0.2K
11:21 375.23 375.23 375.23 375.23 0.8K
11:23 374.87 374.87 374.87 374.87 1.2K
11:24 375.76 375.76 375.76 375.76 0.7K
11:29 376.42 376.42 376.42 376.42 1.5K
11:31 376.03 376.03 376.03 376.03 1.0K
11:32 375.40 375.40 375.40 375.40 0.8K
11:35 375.69 375.69 375.69 375.69 0.6K
11:37 375.72 375.73 375.72 375.73 1.9K
11:45 375.63 375.99 375.63 375.99 0.7K
11:48 375.91 375.91 375.91 375.91 1.4K
11:52 376.39 376.39 376.18 376.18 1.7K
11:53 376.80 376.80 376.80 376.80 0.5K
11:54 376.75 376.75 376.65 376.74 1.7K
11:56 375.70 375.75 375.41 375.41 2.6K
11:57 375.00 375.00 374.84 374.88 1.8K
11:58 374.55 374.55 374.55 374.55 0.8K
11:59 373.98 373.98 373.98 373.98 0.2K
12:00 373.85 373.85 373.59 373.59 0.9K
12:02 373.51 373.51 373.51 373.51 0.7K
12:05 374.00 374.00 374.00 374.00 1.7K
12:10 373.86 373.86 373.86 373.86 0.4K
12:11 374.42 374.43 374.42 374.43 3.3K
12:14 374.93 374.93 374.93 374.93 0.2K
12:15 375.11 375.11 375.11 375.11 2.3K
12:20 375.19 375.19 375.19 375.19 0.2K
12:21 375.60 376.95 375.60 376.95 1.6K
12:26 375.71 375.97 375.71 375.97 1.9K
12:29 376.09 376.09 376.09 376.09 0.1K
12:30 375.70 376.18 375.70 376.18 0.7K
12:31 376.21 376.21 376.21 376.21 0.8K
12:32 375.87 375.87 375.87 375.87 0.4K
12:33 375.97 375.97 375.97 375.97 0.5K
12:34 376.27 376.27 376.07 376.07 1.1K
12:36 376.86 376.86 376.85 376.85 0.7K
12:37 376.56 376.60 376.56 376.60 1.5K
12:38 376.61 376.61 376.61 376.61 0.3K
12:40 376.76 376.76 376.76 376.76 1.7K
12:43 376.70 376.70 376.70 376.70 0.8K
12:46 377.52 377.52 377.52 377.52 3.9K
12:48 377.09 377.36 377.09 377.36 7.7K
12:49 377.04 377.35 377.04 377.35 1.6K
12:53 377.64 377.64 377.53 377.53 1.5K
12:57 378.03 378.03 377.93 378.01 2.4K
12:58 378.02 378.02 378.02 378.02 0.8K
12:59 377.41 377.58 377.41 377.58 2.3K
13:02 377.53 377.53 377.53 377.53 2.5K
13:03 377.53 377.53 377.53 377.53 0.7K
13:06 377.70 377.70 377.70 377.70 0.3K
13:07 377.70 377.70 377.70 377.70 0.5K
13:09 377.70 377.70 377.70 377.70 0.7K
13:11 377.55 377.55 377.55 377.55 1.0K
13:13 377.53 377.53 377.53 377.53 0.2K
13:14 377.90 377.90 377.90 377.90 0.8K
13:15 377.64 377.64 377.21 377.21 3.0K
13:17 376.62 377.36 376.62 377.36 2.0K
13:21 376.85 376.85 376.85 376.85 1.2K
13:25 377.44 377.44 377.00 377.00 3.2K
13:26 377.26 377.26 377.26 377.26 1.1K
13:28 377.34 377.34 377.34 377.34 1.1K
13:31 377.49 377.49 377.49 377.49 3.7K
13:36 378.00 378.00 378.00 378.00 2.6K
13:41 377.99 378.00 377.99 378.00 1.8K
13:44 377.64 377.64 377.64 377.64 1.4K
13:47 377.49 377.49 377.49 377.49 1.0K
13:49 376.99 376.99 376.94 376.99 1.6K
13:51 377.20 377.20 377.20 377.20 1.5K
13:56 376.99 376.99 376.99 376.99 1.0K
14:00 377.01 377.01 377.01 377.01 2.5K
14:03 377.00 377.00 377.00 377.00 0.7K
14:07 377.00 377.00 377.00 377.00 1.4K
14:11 377.13 377.13 377.13 377.13 0.9K
14:14 377.56 377.62 377.56 377.62 15.3K
14:16 377.56 377.56 377.56 377.56 0.7K
14:17 377.56 377.56 377.56 377.56 1.0K
14:18 377.46 377.46 377.11 377.11 4.9K
14:20 376.98 376.98 376.95 376.95 1.0K
14:23 377.18 377.21 377.18 377.21 1.1K
14:26 377.25 377.25 377.25 377.25 1.1K
14:27 376.93 376.93 376.93 376.93 0.6K
14:29 376.97 376.97 376.96 376.96 1.5K
14:30 376.82 376.82 376.82 376.82 3.9K
14:35 377.21 377.21 377.21 377.21 0.6K
14:36 377.54 377.54 377.54 377.54 0.8K
14:37 377.40 377.40 377.40 377.40 2.1K
14:44 377.16 377.16 377.16 377.16 0.2K
14:45 377.46 377.46 377.46 377.46 1.0K
14:47 378.00 378.00 377.75 377.75 7.8K
14:48 378.08 378.08 378.08 378.08 4.2K
14:52 377.87 377.87 377.87 377.87 1.5K
14:57 377.78 377.78 377.78 377.78 1.1K
14:58 377.35 377.35 377.35 377.35 1.8K
15:01 377.37 377.37 377.37 377.37 0.6K
15:03 377.04 377.04 377.04 377.04 2.4K
15:07 377.19 377.35 377.19 377.35 2.6K
15:08 377.37 377.37 377.37 377.37 1.7K
15:09 377.49 377.49 377.49 377.49 2.3K
15:13 377.55 377.58 377.50 377.58 8.8K
15:14 377.71 377.71 377.71 377.71 0.8K
15:17 377.33 377.33 377.33 377.33 0.5K
15:18 377.51 377.51 377.51 377.51 0.8K
15:19 377.88 377.88 377.88 377.88 1.7K
15:20 378.10 378.15 378.10 378.15 1.0K
15:21 378.36 378.48 378.36 378.48 8.0K
15:22 377.97 377.97 377.97 377.97 1.2K
15:23 378.50 378.50 378.50 378.50 0.6K
15:24 378.67 378.84 378.53 378.53 5.1K
15:25 378.80 378.80 378.80 378.80 0.4K
15:26 379.25 379.25 379.25 379.25 1.0K
15:27 378.33 378.33 378.30 378.30 1.2K
15:28 378.24 378.46 378.24 378.46 2.7K
15:30 378.43 378.48 378.43 378.48 2.9K
15:34 378.10 378.10 378.10 378.10 1.0K
15:35 378.18 378.18 378.18 378.18 3.3K
15:37 378.72 379.00 378.72 379.00 7.6K
15:38 378.42 378.42 378.41 378.41 1.7K
15:39 378.81 378.81 378.81 378.81 0.6K
15:40 378.81 379.16 378.81 379.16 0.9K
15:41 379.16 379.16 378.89 378.89 0.7K
15:42 378.84 378.84 378.80 378.80 2.2K
15:43 378.71 378.71 378.71 378.71 1.5K
15:45 379.00 379.17 378.90 379.17 1.9K
15:46 379.04 379.33 379.04 379.33 1.6K
15:47 379.47 379.47 378.97 379.40 3.2K
15:48 379.47 379.47 378.94 378.94 1.8K
15:49 379.52 379.52 379.37 379.37 4.3K
15:50 379.28 380.00 379.20 380.00 2.0K
15:52 379.44 379.59 379.34 379.59 1.7K
15:53 379.33 379.33 379.01 379.07 4.9K
15:54 379.33 379.33 379.00 379.05 8.3K
15:55 379.21 379.21 378.62 378.62 13.1K
15:56 378.92 378.96 378.92 378.95 5.2K
15:57 379.01 379.09 378.86 379.09 8.2K
15:58 378.98 379.04 378.89 378.99 12.3K
15:59 378.77 379.51 378.68 378.95 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available