Cyberark Software

CYBR
🏛️ usa →
483.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 380.50 380.50 378.24 379.28 16.8K
09:31 378.57 378.89 378.57 378.89 1.5K
09:32 378.77 379.60 377.16 377.32 4.1K
09:33 377.32 377.32 376.50 376.50 1.2K
09:34 376.50 376.50 375.13 376.06 2.7K
09:35 375.95 377.94 375.95 377.94 5.3K
09:36 377.13 377.63 377.13 377.63 0.7K
09:37 376.86 377.49 375.86 376.25 0.9K
09:38 374.85 374.85 373.56 373.56 4.0K
09:39 374.74 375.68 374.74 375.68 2.9K
09:40 374.75 374.75 373.55 373.55 3.8K
09:41 375.28 375.28 375.28 375.28 0.9K
09:44 376.52 377.23 376.52 377.23 1.1K
09:45 377.34 377.34 375.92 376.53 1.3K
09:46 375.37 375.50 375.00 375.00 2.2K
09:47 375.10 376.13 375.10 376.13 2.2K
09:48 376.79 378.00 376.79 378.00 2.1K
09:49 376.79 376.79 376.74 376.79 2.1K
09:50 376.79 378.00 376.79 376.94 2.1K
09:52 376.15 376.15 376.15 376.15 0.9K
09:53 377.00 377.00 377.00 377.00 0.3K
09:55 375.84 375.84 375.84 375.84 1.4K
09:57 375.18 375.18 375.18 375.18 2.3K
09:58 375.48 375.48 374.67 374.67 1.7K
09:59 375.06 375.06 375.06 375.06 1.0K
10:00 375.03 375.03 375.03 375.03 1.8K
10:01 374.41 374.41 374.41 374.41 1.0K
10:04 373.11 373.11 373.11 373.11 2.3K
10:08 374.90 374.90 374.40 374.90 1.1K
10:09 374.75 374.75 374.40 374.40 2.0K
10:11 375.04 375.04 374.59 374.59 1.0K
10:13 375.23 375.23 375.19 375.19 2.6K
10:15 375.35 375.35 375.35 375.35 0.6K
10:16 374.53 374.53 374.53 374.53 1.5K
10:17 374.71 374.71 374.71 374.71 0.4K
10:18 373.98 373.98 373.98 373.98 1.6K
10:20 375.20 375.45 375.20 375.45 2.3K
10:22 374.48 374.61 374.46 374.46 3.6K
10:23 374.70 375.06 374.70 375.06 4.0K
10:24 374.91 374.91 374.91 374.91 1.5K
10:25 374.63 374.63 374.63 374.63 1.0K
10:26 374.95 374.95 374.95 374.95 0.5K
10:28 374.65 374.65 374.65 374.65 0.3K
10:29 374.37 375.19 374.37 374.98 3.4K
10:30 374.82 374.82 374.82 374.82 0.1K
10:31 374.82 374.82 374.67 374.70 2.7K
10:32 374.20 374.20 374.20 374.20 0.3K
10:33 374.36 374.78 374.36 374.78 10.0K
10:34 375.22 375.22 374.89 374.89 1.2K
10:35 374.77 374.77 374.11 374.11 2.5K
10:36 373.95 373.95 373.38 373.38 1.2K
10:37 374.00 374.00 373.87 373.87 1.7K
10:39 374.86 374.86 374.34 374.34 2.6K
10:41 374.20 374.20 374.20 374.20 0.8K
10:43 374.03 374.03 373.58 373.58 1.1K
10:44 373.37 373.41 373.37 373.41 0.5K
10:45 373.42 373.74 373.42 373.74 1.0K
10:46 374.13 374.13 374.13 374.13 0.1K
10:47 374.21 374.26 374.21 374.26 0.9K
10:48 374.26 374.37 374.26 374.37 2.1K
10:49 374.16 374.67 374.16 374.67 2.4K
10:50 374.38 374.38 374.38 374.38 0.7K
10:52 374.07 374.38 374.07 374.38 0.4K
10:53 374.38 375.19 374.38 375.19 4.1K
10:54 375.19 375.19 374.73 374.73 1.3K
10:55 375.18 375.27 373.59 374.93 3.5K
10:56 375.07 376.00 374.95 376.00 0.9K
10:57 374.61 374.61 374.61 374.61 0.5K
10:58 374.24 374.24 373.96 373.96 0.8K
11:00 374.00 374.00 374.00 374.00 0.5K
11:01 374.70 374.70 374.70 374.70 5.6K
11:02 375.13 375.97 375.13 375.97 1.0K
11:03 375.94 376.67 375.49 375.49 4.6K
11:04 375.94 376.34 375.94 376.34 0.8K
11:05 375.86 376.00 375.85 375.85 0.9K
11:07 375.64 376.87 375.64 376.24 12.7K
11:08 376.47 376.89 376.05 376.89 1.2K
11:09 375.82 376.20 375.82 376.20 1.2K
11:11 375.90 376.06 375.67 375.67 2.5K
11:12 376.00 376.05 376.00 376.05 1.2K
11:13 376.04 376.04 376.04 376.04 1.4K
11:18 376.00 376.25 376.00 376.25 0.3K
11:19 376.05 376.05 376.05 376.05 0.8K
11:20 376.20 376.39 376.20 376.39 2.0K
11:22 376.47 376.88 376.47 376.74 2.3K
11:24 376.83 376.83 376.83 376.83 1.8K
11:25 376.80 376.80 376.80 376.80 0.4K
11:27 376.90 377.00 376.90 377.00 2.6K
11:32 376.36 376.50 376.31 376.50 1.0K
11:35 376.02 376.02 376.02 376.02 0.9K
11:38 376.16 376.16 376.16 376.16 1.7K
11:40 376.06 376.60 376.06 376.60 1.3K
11:41 376.33 376.33 376.33 376.33 1.2K
11:44 376.58 376.58 376.58 376.58 0.5K
11:45 376.09 376.49 375.07 375.07 3.0K
11:46 375.16 375.16 375.16 375.16 0.5K
11:48 375.52 375.62 375.52 375.62 0.9K
11:49 375.90 375.90 375.90 375.90 1.2K
11:52 375.11 375.11 375.11 375.11 0.9K
11:55 375.03 375.03 375.03 375.03 1.5K
11:57 374.65 374.65 374.65 374.65 0.3K
11:58 374.57 374.57 374.57 374.57 0.3K
11:59 374.08 374.08 374.08 374.08 2.6K
12:06 374.54 374.54 374.54 374.54 0.1K
12:07 375.52 375.52 375.05 375.19 1.7K
12:08 374.92 374.92 374.92 374.92 0.6K
12:09 375.21 375.21 374.91 374.91 1.0K
12:10 375.13 375.13 375.13 375.13 0.6K
12:13 374.71 374.90 374.71 374.90 2.5K
12:17 374.54 374.54 374.54 374.54 0.5K
12:18 374.97 375.09 374.97 375.09 0.7K
12:20 375.00 375.00 375.00 375.00 0.3K
12:22 375.10 375.10 375.10 375.10 0.2K
12:23 375.15 375.15 375.15 375.15 0.3K
12:25 375.27 375.27 374.90 374.90 0.6K
12:28 375.08 375.44 375.08 375.44 1.4K
12:29 375.05 375.05 375.05 375.05 0.4K
12:31 375.58 375.58 375.58 375.58 1.3K
12:32 375.88 375.88 375.88 375.88 0.7K
12:34 375.80 375.80 375.80 375.80 0.3K
12:37 376.07 376.07 376.07 376.07 0.3K
12:38 376.10 376.11 376.10 376.11 2.2K
12:39 376.14 376.14 376.14 376.14 0.3K
12:41 376.14 376.14 375.50 375.50 4.1K
12:42 376.66 376.67 376.02 376.02 9.9K
12:46 376.50 376.50 376.50 376.50 0.9K
12:47 376.14 376.14 376.14 376.14 0.9K
12:53 375.70 376.79 375.70 376.79 1.4K
12:55 376.41 376.59 376.41 376.59 2.3K
12:57 376.22 376.22 375.41 375.41 2.5K
13:05 375.58 375.58 375.58 375.58 0.1K
13:06 375.61 375.61 375.61 375.61 1.9K
13:19 375.60 375.60 375.60 375.60 0.1K
13:20 375.49 375.49 375.49 375.49 1.2K
13:21 375.05 375.05 375.05 375.05 0.6K
13:23 376.02 376.02 376.02 376.02 0.5K
13:26 375.50 375.50 375.50 375.50 0.5K
13:29 375.54 375.54 375.54 375.54 1.1K
13:30 375.47 375.47 375.47 375.47 0.5K
13:31 374.49 374.49 374.49 374.49 2.0K
13:32 374.89 374.89 374.89 374.89 0.3K
13:34 374.84 374.84 374.67 374.67 1.0K
13:36 374.67 375.23 374.67 374.67 7.2K
13:43 374.83 374.83 374.83 374.83 1.4K
13:44 373.62 373.80 373.62 373.80 1.3K
13:45 373.96 373.96 373.96 373.96 0.4K
13:46 373.77 373.77 373.77 373.77 0.8K
13:47 373.96 373.96 373.96 373.96 0.7K
13:48 373.96 373.96 373.96 373.96 0.4K
13:49 373.97 373.97 373.97 373.97 0.5K
13:50 374.31 374.31 374.20 374.20 1.3K
13:51 374.04 374.41 373.92 373.92 2.0K
13:54 374.21 374.55 374.21 374.30 1.3K
13:55 374.70 374.70 374.34 374.69 2.5K
13:56 374.63 374.63 374.63 374.63 0.2K
13:57 374.23 374.23 374.23 374.23 0.3K
13:58 374.56 374.56 374.56 374.56 0.7K
13:59 374.87 374.87 374.72 374.72 6.6K
14:00 374.88 375.31 374.86 375.31 4.5K
14:01 375.01 375.25 375.01 375.06 0.6K
14:02 375.59 375.70 375.59 375.70 3.8K
14:03 375.89 375.89 375.54 375.54 0.7K
14:04 375.46 375.46 375.46 375.46 0.4K
14:05 375.45 375.45 375.43 375.43 0.4K
14:06 375.40 375.40 375.40 375.40 0.5K
14:07 375.52 375.54 375.52 375.54 0.7K
14:08 375.76 375.95 375.76 375.95 1.4K
14:09 375.57 375.77 375.53 375.77 0.6K
14:10 375.53 375.77 375.53 375.56 0.9K
14:11 375.77 375.77 375.51 375.52 2.5K
14:12 375.90 375.90 375.63 375.79 0.5K
14:13 375.58 375.58 375.58 375.58 0.4K
14:14 375.58 375.58 375.58 375.58 0.2K
14:15 375.58 375.58 375.58 375.58 0.5K
14:16 375.58 375.78 375.58 375.78 0.4K
14:17 375.71 375.89 375.46 375.89 2.5K
14:18 375.71 376.78 375.71 376.67 10.5K
14:19 376.55 376.55 375.37 375.37 3.4K
14:20 375.18 375.18 374.44 374.44 1.1K
14:21 374.44 374.88 374.44 374.88 0.3K
14:23 375.62 375.62 375.62 375.62 2.4K
14:26 374.44 374.44 374.05 374.05 1.6K
14:27 374.14 374.14 374.14 374.14 0.1K
14:28 374.00 374.71 374.00 374.24 2.7K
14:30 374.76 374.76 374.76 374.76 0.5K
14:31 374.67 374.86 374.67 374.86 3.0K
14:35 375.33 375.33 375.29 375.29 1.0K
14:36 374.64 374.64 374.57 374.57 3.4K
14:37 374.68 375.09 374.35 375.09 3.1K
14:38 375.00 375.00 375.00 375.00 0.3K
14:39 374.80 375.11 374.80 375.06 4.3K
14:40 375.19 375.47 375.19 375.47 1.7K
14:41 375.20 375.20 375.20 375.20 1.2K
14:42 375.37 375.37 375.37 375.37 0.6K
14:45 375.14 375.27 375.14 375.27 2.1K
14:46 375.00 375.00 375.00 375.00 0.3K
14:47 375.68 375.82 375.68 375.82 1.0K
14:48 375.82 375.82 375.82 375.82 0.8K
14:51 375.85 375.85 375.85 375.85 0.5K
14:53 375.68 375.68 375.68 375.68 0.3K
14:55 375.80 375.80 375.80 375.80 0.3K
14:56 375.41 375.41 375.41 375.41 0.5K
14:57 375.38 375.59 375.38 375.59 1.3K
14:58 375.41 375.41 375.41 375.41 1.3K
14:59 374.76 375.05 374.76 375.05 0.5K
15:00 374.98 375.03 374.71 375.03 1.8K
15:01 375.62 375.62 375.62 375.62 1.2K
15:02 375.18 375.18 375.18 375.18 0.7K
15:03 375.58 375.58 375.58 375.58 0.1K
15:04 376.05 376.14 376.05 376.14 1.1K
15:05 375.74 375.74 375.74 375.74 1.8K
15:09 375.75 375.75 375.41 375.41 1.2K
15:12 375.75 375.75 375.75 375.75 1.1K
15:16 375.49 375.49 375.49 375.49 0.7K
15:17 375.74 375.74 375.74 375.74 0.9K
15:18 375.75 375.80 375.49 375.61 1.6K
15:19 375.65 375.65 375.60 375.60 0.9K
15:22 375.68 375.68 375.68 375.68 0.5K
15:23 375.92 375.92 375.68 375.68 1.7K
15:26 375.68 375.68 375.59 375.67 1.1K
15:27 375.68 375.68 375.68 375.68 0.6K
15:29 375.61 375.61 375.61 375.61 0.9K
15:30 375.12 375.42 375.12 375.42 2.3K
15:34 375.35 375.35 375.35 375.35 0.6K
15:35 375.35 375.35 375.35 375.35 0.5K
15:38 375.23 375.23 375.23 375.23 1.0K
15:39 375.35 375.51 375.35 375.41 2.3K
15:40 375.39 375.42 375.39 375.42 0.3K
15:41 375.73 375.73 375.73 375.73 1.5K
15:42 375.63 375.63 375.63 375.63 1.5K
15:44 375.77 375.77 375.55 375.55 0.8K
15:45 375.23 375.23 375.23 375.23 0.4K
15:46 375.78 375.78 375.66 375.66 0.9K
15:47 375.26 375.26 375.25 375.25 2.3K
15:48 374.82 374.82 374.82 374.82 1.9K
15:49 375.47 375.47 375.47 375.47 0.3K
15:50 375.52 375.52 375.52 375.52 2.0K
15:52 375.00 375.00 375.00 375.00 1.6K
15:53 374.62 375.07 374.62 374.84 1.6K
15:54 375.08 375.19 374.83 375.19 1.5K
15:55 375.20 375.53 375.01 375.01 7.7K
15:57 375.02 375.06 374.91 375.06 5.1K
15:58 374.85 374.94 374.69 374.94 8.1K
15:59 374.94 374.94 374.70 374.81 56.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available