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
09:30 399.40 399.40 399.02 399.40 34.7K
09:31 399.22 399.30 399.22 399.30 0.6K
09:32 399.30 399.30 398.21 398.21 1.6K
09:33 401.03 401.90 401.03 401.90 6.7K
09:34 401.34 401.34 401.34 401.34 3.9K
09:35 398.67 399.67 398.50 398.50 4.3K
09:36 400.13 400.13 400.13 400.13 1.2K
09:38 400.31 400.32 400.31 400.32 1.2K
09:39 400.96 400.96 400.96 400.96 0.2K
09:40 401.51 401.51 401.42 401.42 1.4K
09:42 401.46 401.46 400.49 400.49 1.0K
09:44 401.80 401.80 401.80 401.80 0.5K
09:45 401.59 401.59 401.50 401.50 1.5K
09:49 401.66 401.66 401.66 401.66 3.0K
09:50 401.14 401.14 401.14 401.14 0.9K
09:51 401.17 401.17 401.17 401.17 2.4K
09:52 399.24 399.24 399.24 399.24 0.4K
09:53 400.00 400.00 399.25 399.25 4.8K
09:54 399.00 399.00 399.00 399.00 5.9K
09:55 398.70 398.70 398.69 398.69 0.8K
09:56 398.60 398.94 398.37 398.94 2.2K
09:57 397.72 397.72 397.72 397.72 0.7K
09:58 399.41 399.89 399.41 399.59 5.2K
09:59 399.17 399.17 399.17 399.17 2.1K
10:00 399.18 399.18 399.18 399.18 1.0K
10:01 399.50 399.50 399.49 399.49 0.6K
10:02 399.00 399.00 399.00 399.00 1.7K
10:03 398.79 398.79 398.79 398.79 0.3K
10:04 399.05 399.05 399.05 399.05 1.7K
10:05 399.05 399.60 399.05 399.60 0.3K
10:06 399.33 399.33 398.74 398.74 1.0K
10:07 398.77 398.77 398.69 398.69 1.3K
10:08 398.37 398.37 398.37 398.37 1.5K
10:09 398.89 398.89 398.89 398.89 0.9K
10:10 399.15 399.15 399.08 399.08 2.5K
10:11 399.17 399.92 399.17 399.42 4.9K
10:12 399.42 399.42 399.42 399.42 1.2K
10:15 397.19 397.19 396.70 396.70 1.2K
10:16 397.34 397.34 397.34 397.34 2.4K
10:20 396.77 396.77 396.77 396.77 0.9K
10:23 397.44 397.44 397.44 397.44 1.1K
10:26 397.44 397.44 396.98 396.98 1.3K
10:27 396.70 396.70 396.70 396.70 1.5K
10:28 396.52 396.52 396.52 396.52 1.8K
10:29 395.42 395.60 395.42 395.60 0.9K
10:31 395.00 395.72 395.00 395.52 4.3K
10:32 395.36 395.36 395.35 395.35 4.9K
10:33 395.35 395.35 394.00 394.00 1.0K
10:34 395.02 395.02 395.02 395.02 4.0K
10:36 394.92 394.92 394.92 394.92 1.1K
10:37 395.16 395.16 395.16 395.16 1.4K
10:38 394.94 394.94 393.66 394.07 3.7K
10:39 394.22 394.22 394.09 394.18 0.9K
10:40 394.22 394.85 394.22 394.85 3.2K
10:41 394.80 394.80 394.80 394.80 4.2K
10:43 394.66 394.66 394.55 394.55 1.7K
10:44 395.26 395.26 395.26 395.26 0.5K
10:45 394.69 395.66 394.69 395.66 4.5K
10:46 396.10 396.10 396.10 396.10 0.4K
10:47 396.42 396.42 395.64 395.64 3.3K
10:48 395.31 395.31 395.31 395.31 0.7K
10:50 394.59 394.59 394.59 394.59 1.4K
10:54 394.77 394.77 394.77 394.77 0.2K
10:55 394.77 394.77 394.67 394.77 0.8K
10:56 394.49 394.49 394.49 394.49 5.2K
10:57 394.85 395.00 394.42 395.00 2.9K
10:58 394.55 394.55 394.55 394.55 0.5K
10:59 395.44 395.44 395.44 395.44 1.1K
11:00 394.49 395.48 394.49 395.00 0.8K
11:01 395.64 395.64 395.64 395.64 1.3K
11:03 395.72 395.72 395.72 395.72 0.6K
11:05 396.37 396.37 395.24 395.24 1.8K
11:06 395.74 395.74 395.74 395.74 0.2K
11:07 396.37 396.37 396.37 396.37 4.6K
11:09 395.22 395.22 395.22 395.22 1.6K
11:10 394.62 394.62 394.62 394.62 2.0K
11:12 395.62 395.62 395.30 395.30 1.2K
11:14 395.22 395.60 395.22 395.60 2.3K
11:15 395.82 395.82 395.82 395.82 0.8K
11:17 396.55 396.55 396.55 396.55 0.4K
11:18 395.97 395.97 395.97 395.97 0.3K
11:19 395.98 395.98 395.98 395.98 0.4K
11:20 396.69 396.69 396.69 396.69 0.5K
11:21 396.59 396.59 396.59 396.59 0.7K
11:22 396.27 396.27 396.27 396.27 0.3K
11:23 395.57 395.57 395.57 395.57 3.0K
11:24 395.82 395.82 395.82 395.82 0.2K
11:25 395.04 395.04 394.75 394.75 0.5K
11:27 395.03 395.03 395.03 395.03 0.9K
11:31 393.95 393.95 393.95 393.95 1.0K
11:32 392.84 392.84 392.06 392.62 4.4K
11:33 390.90 391.65 390.90 391.65 5.0K
11:36 392.33 392.33 392.33 392.33 1.3K
11:41 392.27 392.91 392.27 392.91 1.0K
11:43 393.38 393.38 393.38 393.38 0.7K
11:46 393.66 393.66 393.66 393.66 0.2K
11:47 393.67 393.67 393.67 393.67 1.3K
11:50 393.55 393.55 393.55 393.55 1.7K
11:51 394.78 394.78 394.78 394.78 0.3K
11:52 394.59 394.59 394.59 394.59 1.7K
11:59 394.68 394.68 394.68 394.68 0.4K
12:00 394.68 394.68 394.68 394.68 0.2K
12:01 394.80 394.80 394.80 394.80 0.3K
12:02 394.78 395.58 394.78 395.58 1.3K
12:05 394.78 395.55 394.78 395.55 2.8K
12:06 393.73 394.86 393.73 394.86 2.2K
12:08 394.66 394.66 394.66 394.66 1.3K
12:09 393.55 393.55 393.55 393.55 0.4K
12:11 393.60 394.33 393.60 394.33 1.9K
12:12 393.78 393.78 393.78 393.78 1.1K
12:13 393.07 394.17 393.07 394.17 1.1K
12:14 393.85 394.63 393.85 394.63 1.2K
12:15 394.04 394.04 394.04 394.04 0.9K
12:16 393.67 394.28 393.67 394.28 0.6K
12:18 393.76 393.76 393.76 393.76 0.4K
12:19 394.45 394.45 394.12 394.12 0.4K
12:20 394.55 394.55 394.55 394.55 0.7K
12:22 394.75 394.75 394.75 394.75 0.7K
12:24 394.93 395.28 394.93 395.28 0.8K
12:25 394.87 394.87 394.87 394.87 0.4K
12:27 394.81 394.81 394.81 394.81 0.2K
12:28 394.80 395.12 394.80 395.12 1.7K
12:32 395.01 395.01 395.01 395.01 2.8K
12:39 393.97 393.97 393.80 393.80 0.5K
12:41 393.85 393.85 393.85 393.85 0.8K
12:45 393.35 393.35 393.35 393.35 0.6K
12:47 393.02 393.02 393.02 393.02 1.4K
12:48 392.50 392.50 392.50 392.50 0.3K
12:50 392.67 392.67 392.67 392.67 0.9K
12:51 392.58 392.58 392.58 392.58 0.3K
12:52 392.63 392.63 392.63 392.63 0.2K
12:53 392.88 392.88 392.88 392.88 0.8K
12:55 392.99 392.99 392.99 392.99 1.0K
12:56 392.76 392.76 392.76 392.76 0.7K
12:57 392.78 392.78 392.35 392.35 1.3K
13:00 392.75 392.75 392.55 392.55 0.7K
13:02 392.81 392.81 392.81 392.81 5.7K
13:03 392.93 392.93 392.93 392.93 9.4K
13:05 392.95 393.24 392.95 393.24 2.0K
13:10 393.55 393.55 393.42 393.42 0.6K
13:11 393.41 393.41 393.20 393.20 2.8K
13:16 393.28 393.28 393.28 393.28 0.7K
13:18 393.27 393.27 393.27 393.27 2.5K
13:19 393.55 393.55 393.55 393.55 1.9K
13:24 393.99 394.21 393.99 394.21 26.4K
13:26 393.82 393.82 393.82 393.82 4.3K
13:31 394.01 394.01 394.01 394.01 0.9K
13:36 393.90 393.90 393.90 393.90 0.2K
13:37 393.68 393.68 393.68 393.68 0.1K
13:41 393.57 393.57 393.57 393.57 0.0K
13:45 393.95 393.95 393.95 393.95 0.0K
13:46 393.96 393.96 393.96 393.96 0.0K
13:48 394.01 394.01 394.01 394.01 0.0K
13:49 393.97 393.97 393.97 393.97 0.0K
13:51 393.56 393.56 393.56 393.56 0.0K
13:53 393.32 393.32 393.32 393.32 0.0K
13:54 393.61 393.61 393.61 393.61 0.0K
13:57 393.39 393.39 393.21 393.21 0.0K
13:58 393.29 393.29 393.29 393.29 0.0K
14:00 391.95 392.50 391.95 392.50 0.0K
14:02 392.61 392.61 392.61 392.61 0.0K
14:05 392.60 393.00 392.54 393.00 0.0K
14:06 392.47 392.47 392.47 392.47 0.0K
14:07 393.52 393.58 393.52 393.58 0.0K
14:08 394.39 394.39 394.39 394.39 0.0K
14:10 394.10 394.10 394.10 394.10 0.0K
14:11 393.77 393.77 393.77 393.77 0.0K
14:14 393.46 393.46 393.46 393.46 1.1K
14:17 394.18 394.18 394.18 394.18 0.4K
14:18 394.18 394.18 394.18 394.18 0.4K
14:19 394.20 394.39 394.20 394.39 0.6K
14:20 394.31 394.31 394.31 394.31 0.4K
14:21 394.31 394.64 394.31 394.64 1.3K
14:23 394.29 394.29 394.29 394.29 0.7K
14:26 394.55 394.55 394.55 394.55 0.2K
14:27 394.55 394.55 394.55 394.55 0.3K
14:28 394.39 394.54 394.39 394.54 2.4K
14:36 394.90 394.90 394.62 394.62 0.4K
14:37 394.79 394.79 394.79 394.79 0.5K
14:40 395.14 395.14 395.14 395.14 0.8K
14:42 395.24 395.24 395.24 395.24 0.6K
14:43 394.80 394.80 394.80 394.80 0.4K
14:44 395.01 395.01 395.01 395.01 0.9K
14:48 394.70 394.70 394.70 394.70 1.0K
14:50 394.90 394.90 394.90 394.90 0.5K
14:52 394.97 394.97 394.97 394.97 0.1K
14:53 394.99 394.99 394.99 394.99 1.2K
14:54 394.51 395.14 394.51 395.14 1.2K
14:55 394.77 394.77 394.77 394.77 2.1K
14:56 394.89 395.15 394.89 395.07 2.4K
14:59 395.22 395.36 395.22 395.36 1.5K
15:00 395.16 395.16 395.16 395.16 2.1K
15:02 395.41 395.41 395.41 395.41 0.3K
15:03 395.47 395.47 395.47 395.47 0.3K
15:04 395.43 395.43 395.43 395.43 1.4K
15:08 395.57 395.57 395.57 395.57 0.5K
15:10 395.65 395.65 395.65 395.65 0.5K
15:11 395.65 395.65 395.65 395.65 0.2K
15:12 395.47 395.47 395.47 395.47 0.3K
15:13 395.55 395.55 395.55 395.55 2.8K
15:14 395.54 395.54 395.54 395.54 1.3K
15:15 395.54 395.54 395.54 395.54 0.5K
15:16 395.54 395.69 395.33 395.33 3.1K
15:17 395.54 395.54 395.10 395.19 5.4K
15:18 395.48 395.48 395.48 395.48 2.1K
15:21 396.13 396.13 396.03 396.03 2.5K
15:23 396.00 396.00 396.00 396.00 0.7K
15:25 396.00 396.00 396.00 396.00 0.5K
15:26 395.77 395.82 395.74 395.74 4.4K
15:27 395.64 395.64 395.64 395.64 0.6K
15:28 395.88 395.88 395.70 395.70 2.3K
15:29 395.79 395.79 395.75 395.79 1.5K
15:30 395.79 395.79 395.79 395.79 1.3K
15:31 395.51 395.51 395.39 395.39 1.6K
15:32 395.31 395.49 395.31 395.48 1.9K
15:33 395.42 395.48 395.42 395.48 1.6K
15:34 395.48 395.62 395.48 395.62 0.9K
15:35 395.13 395.46 395.13 395.46 0.6K
15:36 395.05 395.16 394.78 395.16 4.2K
15:37 395.28 395.28 395.28 395.28 0.3K
15:38 395.28 395.28 395.28 395.28 0.7K
15:39 395.29 395.29 395.29 395.29 0.3K
15:40 395.34 395.34 395.34 395.34 1.6K
15:41 395.61 395.61 395.61 395.61 1.0K
15:42 395.43 395.43 395.02 395.02 1.5K
15:43 395.43 395.45 395.35 395.35 0.9K
15:44 395.43 395.43 395.20 395.42 1.9K
15:45 395.42 395.69 395.42 395.69 0.4K
15:46 395.67 395.67 395.02 395.02 1.1K
15:47 395.42 395.42 395.39 395.39 1.5K
15:48 395.39 395.79 395.39 395.79 1.8K
15:49 395.79 395.79 395.79 395.79 0.5K
15:50 395.74 396.40 395.74 396.31 4.4K
15:51 395.86 395.86 395.86 395.86 0.4K
15:52 395.86 396.19 395.86 396.19 3.6K
15:53 396.45 396.45 396.45 396.45 0.8K
15:54 396.45 396.45 396.27 396.27 16.1K
15:55 395.71 396.18 395.70 395.89 13.1K
15:56 396.17 396.17 396.17 396.17 2.1K
15:57 395.90 396.22 395.84 395.84 6.4K
15:58 396.23 396.71 396.22 396.66 10.9K
15:59 396.23 396.29 396.03 396.07 77.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available