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
09:30 380.75 381.00 380.75 380.93 11.8K
09:31 380.95 380.95 380.95 380.95 2.6K
09:32 378.01 378.01 376.61 376.61 3.4K
09:33 377.88 377.88 377.85 377.85 4.4K
09:34 375.57 375.57 375.43 375.43 0.4K
09:35 376.46 376.98 376.46 376.98 1.2K
09:36 378.90 378.90 377.44 377.44 1.0K
09:39 376.99 376.99 376.99 376.99 3.3K
09:42 375.91 376.00 375.91 376.00 1.5K
09:45 374.04 374.04 374.00 374.00 1.5K
09:47 374.20 375.67 374.20 375.67 1.3K
09:48 375.00 375.00 375.00 375.00 2.8K
09:50 375.97 376.17 375.97 376.17 1.3K
09:51 376.00 376.00 376.00 376.00 1.9K
09:53 375.87 375.87 375.87 375.87 0.6K
09:54 376.22 376.73 376.22 376.63 4.3K
09:56 375.98 375.98 375.98 375.98 3.8K
10:01 374.95 374.95 374.95 374.95 5.7K
10:02 375.60 375.69 375.49 375.69 2.7K
10:03 376.38 376.38 376.38 376.38 2.3K
10:04 376.27 376.27 376.27 376.27 2.9K
10:05 376.00 376.00 375.87 375.87 3.2K
10:06 376.08 376.08 376.08 376.08 2.2K
10:07 375.99 375.99 375.99 375.99 3.4K
10:08 376.01 376.01 376.00 376.00 16.0K
10:09 376.47 376.47 376.05 376.05 3.0K
10:13 375.59 375.59 375.06 375.06 7.8K
10:14 374.23 374.23 374.23 374.23 0.4K
10:15 373.97 373.97 373.97 373.97 0.8K
10:16 376.04 376.04 376.04 376.04 3.1K
10:19 374.50 374.50 374.50 374.50 0.7K
10:20 374.07 374.07 374.07 374.07 0.3K
10:21 374.00 374.00 374.00 374.00 1.1K
10:23 374.95 374.95 374.36 374.36 1.5K
10:27 374.99 374.99 374.33 374.33 0.5K
10:29 375.00 375.00 375.00 375.00 2.6K
10:33 376.30 376.51 375.92 376.51 0.6K
10:34 377.32 377.32 377.32 377.32 1.4K
10:37 376.29 376.29 376.29 376.29 0.9K
10:39 376.47 376.47 376.47 376.47 0.9K
10:40 376.13 376.13 376.13 376.13 0.6K
10:41 376.83 376.83 376.83 376.83 0.8K
10:42 377.21 378.36 377.21 378.36 1.7K
10:44 378.37 378.37 378.09 378.09 1.1K
10:45 378.21 378.21 378.21 378.21 0.2K
10:46 378.27 378.27 378.27 378.27 0.8K
10:48 377.68 377.68 377.68 377.68 0.9K
10:50 377.68 377.68 377.68 377.68 0.5K
10:51 377.33 377.33 377.33 377.33 0.5K
10:52 377.09 377.09 377.06 377.06 2.1K
10:54 376.83 377.28 376.83 377.28 2.2K
10:57 376.87 376.87 376.87 376.87 0.2K
10:58 376.87 376.87 376.36 376.36 1.1K
10:59 376.63 376.63 376.60 376.60 3.8K
11:03 376.38 376.66 376.38 376.66 2.2K
11:05 376.22 376.22 376.22 376.22 0.9K
11:06 376.09 377.00 376.09 376.39 4.0K
11:10 376.78 376.78 376.75 376.78 2.5K
11:11 376.78 377.14 376.14 377.14 4.2K
11:12 376.79 376.79 376.79 376.79 1.1K
11:13 376.11 376.40 376.10 376.10 1.3K
11:14 376.40 376.40 376.40 376.40 0.3K
11:15 376.40 376.40 376.40 376.40 2.1K
11:21 375.78 375.78 375.78 375.78 0.9K
11:25 376.35 376.70 376.35 376.70 2.6K
11:28 375.62 375.62 375.62 375.62 1.0K
11:30 375.55 375.55 375.55 375.55 4.0K
11:38 375.55 375.55 375.55 375.55 1.6K
11:41 375.59 375.59 375.59 375.59 1.2K
11:45 375.70 375.70 375.70 375.70 0.9K
11:46 375.35 375.35 375.33 375.33 1.2K
11:49 374.96 375.08 374.96 375.08 2.0K
11:52 375.28 375.42 375.28 375.42 2.0K
11:54 375.82 376.40 375.82 376.40 2.6K
11:55 375.96 375.96 375.96 375.96 4.0K
12:11 375.33 375.33 375.33 375.33 2.0K
12:17 374.77 374.77 374.77 374.77 1.1K
12:19 374.70 374.70 374.70 374.70 1.1K
12:22 374.21 374.21 373.86 373.86 2.4K
12:23 374.72 375.28 374.72 375.28 2.8K
12:26 375.65 375.65 375.65 375.65 0.9K
12:27 376.15 376.15 376.15 376.15 1.9K
12:32 376.06 376.06 376.06 376.06 1.4K
12:36 375.29 375.29 375.29 375.29 0.5K
12:38 376.18 376.18 376.18 376.18 0.5K
12:39 375.84 375.84 375.84 375.84 0.3K
12:40 375.70 375.70 375.70 375.70 1.6K
12:44 375.50 375.50 375.50 375.50 0.5K
12:45 375.20 375.20 375.20 375.20 0.4K
12:46 375.34 375.34 375.34 375.34 0.5K
12:48 375.37 375.37 375.37 375.37 3.4K
12:50 375.18 375.18 375.18 375.18 0.3K
12:51 375.04 375.04 375.04 375.04 0.3K
12:52 375.18 375.40 375.18 375.40 0.4K
12:53 375.40 375.42 375.31 375.42 1.9K
12:54 375.42 375.42 375.42 375.42 1.4K
12:55 375.18 375.18 375.18 375.18 3.2K
13:02 375.38 375.38 375.38 375.38 0.5K
13:03 375.42 375.42 375.42 375.42 1.2K
13:07 375.04 375.04 375.04 375.04 1.3K
13:10 375.00 375.00 375.00 375.00 1.1K
13:15 374.80 374.80 374.80 374.80 3.4K
13:20 374.74 374.74 374.74 374.74 0.1K
13:21 374.74 374.74 374.74 374.74 2.1K
13:23 374.30 374.30 374.30 374.30 4.8K
13:26 374.01 374.01 374.01 374.01 1.6K
13:32 374.25 374.25 374.25 374.25 0.1K
13:33 374.01 374.01 373.75 373.75 1.2K
13:34 374.04 374.04 374.04 374.04 0.8K
13:36 374.01 374.01 374.01 374.01 0.7K
13:37 373.90 373.97 373.90 373.97 8.8K
13:38 373.74 374.19 373.74 373.84 7.4K
13:39 373.73 373.73 373.38 373.37 3.2K
13:43 373.58 374.23 373.58 374.06 19.3K
13:44 374.06 375.01 374.06 375.01 21.4K
13:45 374.65 375.15 374.55 374.77 3.8K
13:46 375.11 375.11 375.11 375.11 0.9K
13:49 374.59 375.02 374.59 375.02 0.3K
13:50 374.59 374.59 374.56 374.56 1.5K
13:51 374.00 374.00 374.00 374.00 1.2K
13:54 373.35 373.53 373.32 373.32 1.8K
13:55 373.03 373.91 373.03 373.91 0.4K
13:56 373.05 374.23 373.05 373.37 2.7K
13:57 373.18 373.27 373.18 373.27 0.3K
13:58 373.33 373.33 373.33 373.33 0.4K
13:59 373.33 374.53 373.33 374.53 1.0K
14:00 373.44 374.27 373.44 374.21 1.5K
14:02 374.82 374.82 374.82 374.82 0.8K
14:03 374.45 375.14 374.45 374.90 5.9K
14:04 375.29 375.29 375.29 375.29 5.5K
14:10 375.43 375.43 375.43 375.43 2.0K
14:13 375.51 375.51 375.51 375.51 0.3K
14:14 375.70 375.70 375.70 375.70 2.0K
14:17 375.73 375.73 375.73 375.73 1.6K
14:18 375.52 375.52 375.52 375.52 3.6K
14:24 375.56 375.56 375.56 375.56 1.8K
14:28 375.51 375.51 375.51 375.51 0.2K
14:29 375.51 375.57 375.32 375.57 1.6K
14:30 375.60 375.60 375.16 375.16 2.9K
14:33 375.54 375.54 375.43 375.43 3.3K
14:35 375.77 375.90 375.76 375.90 2.0K
14:37 376.01 376.01 376.01 376.01 1.8K
14:38 376.01 376.23 376.01 376.23 0.2K
14:39 376.07 376.07 376.07 376.07 0.4K
14:40 375.94 375.94 375.94 375.94 0.4K
14:41 375.54 375.54 375.54 375.54 1.1K
14:42 374.91 374.91 374.91 374.91 0.2K
14:43 375.59 375.59 375.36 375.36 1.0K
14:44 375.03 375.03 375.03 375.03 0.9K
14:46 375.46 375.46 375.46 375.46 1.0K
14:48 375.37 375.37 375.37 375.37 0.3K
14:49 375.91 375.91 375.91 375.91 3.0K
14:51 375.76 375.76 375.76 375.76 4.2K
15:00 375.58 375.58 375.58 375.58 0.7K
15:02 375.45 375.75 375.45 375.75 6.6K
15:03 375.74 375.82 375.74 375.82 1.8K
15:04 375.82 375.82 375.82 375.82 2.5K
15:06 375.42 375.42 375.42 375.42 0.6K
15:07 375.42 375.42 375.42 375.42 1.4K
15:13 375.51 375.51 375.51 375.51 0.5K
15:15 375.07 375.40 375.06 375.40 1.2K
15:16 375.40 375.46 375.32 375.46 4.2K
15:17 375.40 375.40 375.40 375.40 2.4K
15:19 375.39 375.39 375.39 375.39 1.4K
15:20 375.46 375.46 375.46 375.46 0.5K
15:21 375.80 375.80 375.56 375.56 4.1K
15:22 375.36 375.36 375.36 375.36 0.8K
15:23 375.56 375.56 375.56 375.56 2.0K
15:27 375.57 375.57 375.42 375.42 3.3K
15:29 375.40 375.40 375.40 375.40 2.0K
15:30 375.64 375.64 375.64 375.64 0.8K
15:31 375.70 375.70 375.70 375.70 1.0K
15:33 375.41 375.41 375.41 375.41 1.1K
15:34 375.32 375.32 375.14 375.14 3.2K
15:35 375.32 375.38 375.32 375.38 5.1K
15:39 375.41 375.41 375.41 375.41 1.2K
15:40 375.30 375.30 375.30 375.30 2.8K
15:42 375.30 375.30 375.19 375.19 2.1K
15:43 375.30 375.30 375.30 375.30 1.7K
15:44 375.13 375.13 375.13 375.13 0.5K
15:45 374.86 375.30 374.60 374.67 2.7K
15:46 374.70 374.70 374.70 374.70 4.3K
15:47 375.10 375.89 375.10 375.89 3.6K
15:48 375.70 375.70 375.70 375.70 2.6K
15:51 375.71 375.71 375.71 375.71 1.6K
15:52 375.94 376.01 375.94 376.01 7.3K
15:54 376.07 376.07 375.82 375.82 3.3K
15:55 375.81 376.48 375.81 375.87 11.1K
15:56 375.92 376.19 375.87 375.93 5.0K
15:57 375.93 376.04 375.74 375.74 7.9K
15:58 375.86 376.27 375.86 375.98 15.9K
15:59 375.95 376.22 375.70 376.15 75.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available