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
09:30 397.32 399.99 397.32 397.90 8.9K
09:31 397.06 397.72 397.06 397.72 3.5K
09:33 395.99 395.99 395.99 395.99 0.4K
09:35 394.58 394.58 392.77 394.06 2.0K
09:37 395.38 397.87 395.38 397.87 1.0K
09:39 398.29 398.29 396.39 396.39 2.0K
09:43 396.06 396.06 396.06 396.06 1.2K
09:44 398.10 398.11 398.10 398.11 1.8K
09:46 395.84 395.84 394.75 394.75 0.8K
09:47 396.90 396.90 396.90 396.90 0.6K
09:48 394.00 394.00 394.00 394.00 0.6K
09:49 394.69 394.69 394.69 394.69 0.5K
09:50 396.11 396.11 396.11 396.11 0.9K
09:55 395.67 395.67 395.67 395.67 0.7K
09:56 395.79 395.79 395.79 395.79 2.0K
09:57 395.94 395.94 395.94 395.94 0.5K
09:58 395.86 396.15 395.86 395.86 1.4K
09:59 395.86 396.66 395.86 395.86 1.1K
10:00 395.65 395.65 395.65 395.65 0.7K
10:01 395.86 395.86 395.86 395.86 1.4K
10:02 395.02 395.86 395.02 395.86 0.9K
10:04 396.21 396.21 395.70 396.21 0.9K
10:05 396.21 396.21 396.21 396.21 0.3K
10:06 396.21 396.21 396.21 396.21 0.8K
10:07 395.86 395.86 395.86 395.86 0.3K
10:08 395.70 395.71 395.70 395.71 2.1K
10:09 395.86 395.86 395.86 395.86 1.9K
10:12 395.59 395.59 395.59 395.59 0.2K
10:13 395.82 395.82 395.82 395.82 0.4K
10:14 398.17 398.17 396.67 396.67 3.9K
10:15 396.71 396.71 396.71 396.71 0.5K
10:17 397.09 397.09 397.09 397.09 0.1K
10:18 396.78 396.78 396.78 396.78 0.4K
10:19 397.09 397.53 397.09 397.53 1.8K
10:21 396.93 396.93 396.93 396.93 0.3K
10:22 396.93 396.93 396.82 396.82 1.7K
10:23 397.92 397.92 397.92 397.92 0.2K
10:24 397.14 397.92 397.09 397.09 1.5K
10:25 397.09 397.09 397.09 397.09 0.1K
10:26 396.98 396.98 396.98 396.98 2.2K
10:27 397.01 397.01 397.01 397.01 0.4K
10:28 396.26 396.26 396.26 396.26 1.5K
10:30 396.38 396.38 396.38 396.38 1.3K
10:31 396.22 396.22 396.22 396.22 0.2K
10:32 396.56 396.56 396.56 396.56 0.9K
10:33 396.84 397.38 396.84 397.38 1.7K
10:34 397.50 397.50 397.14 397.14 0.9K
10:35 397.21 397.21 397.21 397.21 0.7K
10:36 397.23 397.23 396.07 396.70 1.3K
10:37 395.20 396.41 395.20 396.41 0.8K
10:38 396.57 396.57 396.57 396.57 0.7K
10:39 397.35 397.35 397.35 397.35 0.3K
10:40 397.75 397.75 397.08 397.09 1.0K
10:41 396.76 397.71 396.76 397.71 2.3K
10:42 397.82 397.82 397.82 397.82 0.2K
10:43 397.75 397.75 397.74 397.75 2.1K
10:44 397.66 397.77 397.52 397.52 0.7K
10:45 397.23 397.23 397.23 397.23 1.5K
10:46 397.46 397.46 397.46 397.46 0.1K
10:47 397.14 397.19 397.14 397.19 3.4K
10:48 397.60 397.60 397.60 397.60 1.4K
10:49 397.14 397.14 397.14 397.14 0.8K
10:50 396.92 396.92 396.92 396.92 0.2K
10:51 396.92 396.92 396.92 396.92 0.5K
10:52 396.72 396.72 396.72 396.72 2.2K
10:53 397.00 397.00 397.00 397.00 1.8K
10:54 396.89 396.89 396.89 396.89 1.9K
10:55 398.30 398.43 398.30 398.37 0.7K
10:57 398.14 398.14 397.29 397.29 1.5K
10:58 397.78 397.78 397.78 397.78 1.2K
10:59 397.43 397.78 397.43 397.78 1.4K
11:00 398.00 398.00 397.71 397.71 2.0K
11:03 397.50 397.50 397.50 397.50 0.2K
11:04 397.84 397.84 397.84 397.84 0.3K
11:05 397.74 397.74 397.16 397.16 0.7K
11:06 397.61 397.61 397.61 397.61 0.9K
11:07 397.75 397.75 397.75 397.75 0.2K
11:08 397.62 397.62 397.31 397.31 1.0K
11:09 397.68 397.68 397.61 397.61 2.3K
11:10 397.76 398.47 397.64 397.66 2.9K
11:12 397.85 398.78 397.85 398.78 1.9K
11:14 398.50 398.50 398.50 398.50 0.3K
11:16 398.90 398.90 398.90 398.90 0.5K
11:17 398.75 398.75 398.75 398.75 0.7K
11:20 398.97 398.97 398.74 398.74 1.0K
11:21 398.61 398.61 398.61 398.61 1.0K
11:25 398.61 398.61 398.61 398.61 0.4K
11:26 398.09 398.09 398.09 398.09 1.2K
11:27 398.59 398.59 398.59 398.59 0.2K
11:28 398.49 398.89 398.05 398.89 0.7K
11:29 398.49 398.63 398.49 398.63 1.0K
11:31 398.49 398.49 398.49 398.49 0.9K
11:34 398.75 398.98 398.75 398.98 3.6K
11:35 398.87 398.87 398.87 398.87 0.5K
11:36 398.75 398.75 398.75 398.75 0.7K
11:38 398.84 398.84 398.84 398.84 1.3K
11:39 398.80 398.83 398.80 398.83 0.5K
11:40 398.47 398.47 398.47 398.47 0.8K
11:41 398.49 398.49 398.49 398.49 1.0K
11:43 398.44 398.78 398.44 398.78 0.6K
11:44 398.78 398.79 398.52 398.52 0.9K
11:45 398.48 398.48 398.48 398.47 0.6K
11:47 398.78 398.78 398.78 398.78 0.4K
11:48 398.79 398.79 398.39 398.39 0.8K
11:49 398.15 398.15 398.15 398.15 1.1K
11:51 398.19 398.34 398.19 398.34 0.7K
11:52 398.33 398.46 398.33 398.46 0.6K
11:53 398.52 398.98 398.52 398.98 1.6K
11:54 399.09 399.09 399.09 399.09 0.3K
11:55 398.81 398.81 398.81 398.81 0.3K
11:56 398.81 398.82 398.81 398.82 3.3K
12:05 397.95 397.95 397.95 397.95 1.5K
12:06 397.93 397.93 397.93 397.93 0.4K
12:07 397.52 397.88 397.52 397.88 1.2K
12:08 397.74 397.74 397.74 397.74 2.8K
12:10 397.31 397.31 396.92 396.93 1.4K
12:11 396.93 396.93 396.86 396.86 0.5K
12:12 396.93 396.93 396.93 396.93 0.8K
12:13 397.01 397.63 397.01 397.63 1.9K
12:14 397.52 398.12 397.52 398.12 4.2K
12:15 398.11 398.11 398.11 398.11 0.5K
12:16 398.03 398.03 398.03 398.03 0.1K
12:17 397.90 397.90 397.90 397.90 0.1K
12:18 397.98 397.98 397.98 397.98 0.4K
12:20 397.76 397.76 397.76 397.76 0.7K
12:23 398.30 398.30 398.30 398.30 1.7K
12:27 399.18 399.18 399.18 399.18 0.8K
12:32 399.27 399.27 399.27 399.27 0.4K
12:33 399.28 399.28 399.28 399.28 1.3K
12:36 399.08 399.08 399.08 399.08 0.4K
12:37 399.67 400.68 399.67 400.19 4.1K
12:38 400.50 400.50 400.50 400.50 1.2K
12:42 400.32 400.71 400.32 400.45 0.8K
12:43 400.71 400.71 400.71 400.71 1.5K
12:44 400.58 400.58 400.58 400.58 0.2K
12:45 400.34 400.34 400.34 400.34 0.2K
12:46 400.08 400.08 400.08 400.08 1.0K
12:48 400.76 400.93 400.76 400.93 0.7K
12:50 400.62 400.62 400.22 400.22 0.9K
12:52 400.85 400.85 400.85 400.85 1.1K
12:53 400.62 401.21 400.62 401.21 3.4K
12:55 401.20 401.20 401.20 401.20 0.8K
12:56 401.39 401.39 401.39 401.39 0.3K
12:58 401.43 401.43 401.43 401.43 0.3K
12:59 401.04 401.04 401.04 401.04 0.5K
13:01 401.04 401.04 401.04 401.04 3.7K
13:02 400.83 400.83 400.83 400.83 0.7K
13:03 401.47 401.47 401.09 401.09 0.5K
13:04 401.80 401.80 401.80 401.80 0.7K
13:05 401.60 401.60 401.60 401.60 0.2K
13:06 401.66 401.66 401.66 401.66 0.5K
13:08 401.60 401.61 401.25 401.61 2.7K
13:09 401.28 401.61 401.28 401.61 1.3K
13:10 401.62 401.62 401.23 401.23 2.1K
13:11 401.48 401.48 400.27 400.27 7.1K
13:12 400.09 400.39 400.09 400.39 0.5K
13:13 400.03 400.03 400.03 400.03 0.8K
13:15 399.95 400.06 399.95 400.06 0.9K
13:16 400.01 400.32 400.01 400.32 1.3K
13:17 399.96 400.50 399.96 400.50 0.9K
13:18 400.35 400.35 400.35 400.35 0.2K
13:19 400.35 400.35 400.35 400.35 0.2K
13:20 400.36 400.36 400.36 400.36 0.2K
13:23 400.86 401.22 400.86 401.22 1.0K
13:24 401.31 401.31 401.24 401.24 1.0K
13:27 400.83 400.83 400.83 400.83 0.6K
13:29 400.48 400.48 400.47 400.47 0.7K
13:31 400.56 400.56 400.56 400.56 0.4K
13:33 400.00 400.00 400.00 400.00 0.6K
13:36 400.29 400.29 400.29 400.29 0.5K
13:41 400.50 400.50 400.50 400.50 0.3K
13:42 400.61 400.61 400.61 400.61 0.5K
13:43 400.34 400.34 399.82 399.82 1.6K
13:44 400.06 400.06 400.06 400.06 1.3K
13:50 399.45 399.45 399.45 399.45 0.7K
13:53 399.85 399.85 399.85 399.85 0.5K
13:56 399.18 399.43 399.18 399.43 0.6K
13:58 398.95 399.02 398.95 399.02 0.5K
13:59 399.02 399.02 399.02 399.02 0.7K
14:01 398.37 398.37 397.00 398.04 4.3K
14:02 396.92 397.68 396.92 397.68 0.4K
14:03 397.68 397.68 397.68 397.68 0.8K
14:04 397.09 397.09 397.09 397.09 0.9K
14:05 397.76 397.76 397.76 397.76 0.8K
14:07 397.88 397.88 397.88 397.88 1.0K
14:10 397.95 397.95 397.95 397.95 0.1K
14:11 398.39 398.39 398.39 398.39 2.1K
14:12 398.20 398.20 398.20 398.20 0.7K
14:14 397.39 397.39 397.39 397.39 3.8K
14:17 396.46 396.49 396.46 396.46 1.7K
14:19 396.45 396.59 396.45 396.59 0.7K
14:20 396.46 396.46 396.43 396.43 1.7K
14:21 396.60 397.06 396.60 397.06 2.0K
14:27 396.08 396.08 395.34 395.34 2.1K
14:28 396.38 396.38 396.38 396.38 1.6K
14:29 396.25 396.25 396.25 396.25 0.6K
14:30 396.67 396.67 396.67 396.67 0.3K
14:31 396.38 396.38 396.16 396.16 0.6K
14:32 396.73 396.73 396.73 396.73 1.2K
14:36 396.68 396.68 396.68 396.68 0.8K
14:40 396.44 396.44 396.44 396.44 0.3K
14:41 396.82 396.82 396.82 396.82 0.2K
14:42 397.11 397.11 396.82 396.82 0.4K
14:43 396.97 397.40 396.82 397.39 1.6K
14:44 397.14 397.14 397.14 397.14 0.3K
14:46 397.50 397.50 397.50 397.50 0.4K
14:47 397.44 397.44 397.44 397.44 0.2K
14:50 396.93 396.93 396.93 396.93 0.3K
14:51 396.80 397.20 396.78 397.20 2.2K
14:54 397.01 397.01 397.01 397.01 0.1K
14:55 396.73 396.73 396.24 396.24 1.5K
14:58 396.39 396.39 396.19 396.19 2.4K
14:59 396.19 396.19 396.19 396.19 0.9K
15:02 396.22 396.22 396.22 396.22 0.5K
15:03 396.64 396.64 396.64 396.64 1.7K
15:06 395.90 395.95 395.54 395.54 2.9K
15:08 395.97 395.97 395.97 395.97 0.6K
15:09 396.36 396.36 396.31 396.31 1.2K
15:10 396.22 396.22 396.22 396.22 0.4K
15:11 396.19 396.35 396.19 396.35 0.4K
15:13 396.40 396.40 396.40 396.40 0.3K
15:14 396.25 396.25 396.17 396.17 3.0K
15:15 396.24 396.24 396.24 396.24 0.4K
15:16 395.95 395.95 395.95 395.95 0.4K
15:17 395.80 395.84 395.80 395.84 0.7K
15:18 395.56 395.56 395.56 395.56 0.2K
15:19 395.70 395.70 395.70 395.70 1.1K
15:21 395.70 395.70 395.32 395.70 1.5K
15:23 395.70 395.70 395.70 395.70 0.8K
15:24 395.70 396.40 395.70 396.40 0.5K
15:25 395.68 396.34 395.68 396.34 2.2K
15:26 395.94 395.94 395.54 395.54 0.8K
15:27 396.35 396.47 396.19 396.19 4.0K
15:29 396.14 396.24 396.14 396.24 0.5K
15:31 396.25 396.25 396.25 396.25 0.5K
15:32 395.68 395.68 395.68 395.68 0.7K
15:33 395.40 395.40 395.32 395.32 0.6K
15:34 394.60 395.04 394.59 394.59 6.1K
15:35 394.64 394.81 394.59 394.59 7.2K
15:36 394.59 394.59 394.23 394.53 4.8K
15:37 394.37 394.52 394.23 394.39 7.5K
15:38 394.32 394.53 394.32 394.32 10.7K
15:39 394.62 394.62 394.52 394.52 1.9K
15:40 394.30 394.61 394.19 394.19 6.2K
15:41 394.25 394.25 394.25 394.25 0.8K
15:42 394.50 394.60 394.22 394.34 4.8K
15:43 394.31 394.93 394.31 394.93 8.6K
15:44 395.17 395.17 395.17 395.17 0.6K
15:45 394.93 394.93 394.54 394.54 1.3K
15:46 394.62 394.62 394.00 394.12 2.2K
15:47 394.00 394.62 394.00 394.62 2.1K
15:48 394.74 394.74 394.12 394.68 2.5K
15:49 394.21 394.21 394.00 394.08 4.3K
15:50 394.08 394.49 393.77 394.49 10.7K
15:51 393.78 394.45 393.78 394.45 8.7K
15:52 393.91 394.70 393.91 394.40 9.6K
15:53 394.48 395.21 394.44 394.86 9.8K
15:54 395.13 395.13 394.67 394.67 4.2K
15:55 394.75 395.68 394.75 395.20 3.7K
15:56 395.28 395.84 395.04 395.04 5.3K
15:57 395.39 395.44 395.03 395.18 7.1K
15:58 395.18 395.42 395.08 395.29 12.6K
15:59 395.50 395.59 395.04 395.59 72.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available