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
09:30 378.44 379.95 378.44 379.95 17.2K
09:31 381.84 381.84 379.95 379.95 17.7K
09:32 379.72 380.76 379.72 380.76 1.7K
09:33 379.95 383.16 379.71 383.16 7.2K
09:34 382.10 382.10 382.10 382.10 1.2K
09:35 381.66 381.66 381.66 381.66 1.0K
09:36 381.75 381.75 381.75 381.75 0.4K
09:37 379.44 380.51 379.44 380.51 1.3K
09:38 379.94 379.94 379.94 379.94 0.9K
09:41 378.08 379.32 378.08 379.32 1.5K
09:42 378.55 379.28 378.55 379.28 0.8K
09:44 378.40 378.40 378.40 378.40 1.0K
09:48 379.12 379.12 379.12 379.12 0.5K
09:51 378.58 379.12 378.58 379.12 2.5K
09:52 379.12 379.12 379.12 379.12 1.0K
09:53 377.84 377.84 377.84 377.84 0.8K
09:55 377.19 377.19 377.19 377.19 0.1K
09:56 376.28 376.28 376.28 376.28 6.8K
09:58 377.94 377.94 377.94 377.94 0.3K
09:59 376.68 376.68 376.68 376.68 0.2K
10:00 375.94 377.94 375.94 377.94 0.9K
10:02 377.01 377.05 377.01 377.05 1.3K
10:03 377.22 377.22 377.22 377.22 1.9K
10:07 377.94 377.94 377.94 377.94 0.6K
10:09 377.64 377.64 377.64 377.64 0.2K
10:10 376.75 376.75 376.74 376.74 1.2K
10:11 376.51 376.51 376.51 376.51 0.6K
10:13 375.10 375.10 375.01 375.01 2.5K
10:14 375.99 375.99 375.18 375.18 0.7K
10:16 375.40 375.40 375.40 375.40 1.2K
10:17 375.80 375.80 375.80 375.80 0.7K
10:18 375.60 375.60 375.60 375.60 0.2K
10:19 375.50 375.98 375.50 375.98 1.4K
10:20 375.16 375.16 375.16 375.16 1.3K
10:22 375.01 375.01 375.01 375.01 0.6K
10:24 374.28 374.28 373.91 373.91 7.9K
10:25 373.06 374.60 373.06 374.15 4.3K
10:26 373.52 374.89 373.52 374.89 9.9K
10:27 374.49 375.00 374.48 375.00 5.7K
10:30 374.10 374.55 374.10 374.55 1.2K
10:33 373.94 373.94 373.94 373.94 1.3K
10:34 374.50 374.50 373.36 373.98 7.4K
10:35 373.04 373.04 373.04 373.04 1.8K
10:36 372.69 372.69 372.69 372.69 1.4K
10:37 373.23 373.63 373.23 373.63 1.0K
10:38 373.32 373.35 373.05 373.05 2.2K
10:39 373.05 374.06 373.05 374.06 5.4K
10:40 373.83 373.83 373.83 373.83 0.5K
10:41 373.83 373.83 373.83 373.83 0.6K
10:42 374.99 374.99 374.59 374.59 1.4K
10:43 375.95 375.95 375.95 375.95 0.7K
10:44 374.31 374.31 374.31 374.31 0.6K
10:46 374.79 375.95 374.79 375.95 1.5K
10:48 375.95 375.95 375.95 375.95 3.1K
10:52 376.95 376.95 376.23 376.23 0.6K
10:53 376.95 376.95 376.95 376.95 0.6K
10:54 376.95 376.95 376.15 376.15 1.4K
10:55 376.15 376.83 376.15 376.83 0.3K
10:56 376.95 377.63 376.95 377.63 1.8K
10:57 376.50 376.50 376.50 376.50 0.7K
10:58 377.63 377.63 376.47 376.47 1.3K
10:59 377.55 377.55 377.55 377.55 0.5K
11:00 376.93 376.93 376.50 376.50 5.4K
11:04 377.53 377.53 376.42 376.42 0.7K
11:06 376.66 376.66 376.66 376.66 0.6K
11:07 376.55 376.55 376.55 376.55 0.3K
11:08 376.92 376.92 376.92 376.92 0.2K
11:09 376.58 377.22 376.58 377.22 0.7K
11:10 377.35 377.35 376.58 376.58 1.6K
11:11 377.31 377.31 376.58 376.58 1.8K
11:12 376.58 376.58 376.58 376.58 0.9K
11:14 376.56 377.47 376.56 377.47 0.6K
11:15 376.56 376.56 376.56 376.56 0.6K
11:18 376.60 377.44 376.60 376.99 2.2K
11:19 376.71 376.71 375.36 375.36 3.6K
11:20 375.43 375.44 375.43 375.44 0.8K
11:21 375.60 375.60 375.60 375.60 1.4K
11:26 375.41 375.41 375.41 375.41 0.4K
11:27 375.58 375.58 375.58 375.58 0.6K
11:29 375.55 375.55 375.55 375.55 0.9K
11:30 375.41 375.56 375.41 375.56 1.7K
11:34 376.07 376.13 375.69 375.69 2.7K
11:35 376.30 376.40 376.30 376.40 0.4K
11:36 375.95 375.95 375.95 375.95 0.3K
11:37 376.11 376.11 376.11 376.11 0.9K
11:40 375.95 375.95 375.95 375.95 1.0K
11:43 376.12 376.12 376.12 376.12 0.7K
11:45 376.31 376.31 376.31 376.31 2.4K
11:49 376.00 376.00 376.00 376.00 0.4K
11:51 376.27 376.27 376.27 376.27 0.2K
11:52 376.29 376.29 376.29 376.29 0.7K
11:53 376.38 376.59 376.38 376.59 0.5K
11:54 376.44 376.44 376.44 376.44 0.5K
11:55 376.76 376.76 376.76 376.76 0.3K
11:56 376.28 376.28 376.28 376.28 0.5K
11:57 376.28 376.28 376.16 376.16 1.8K
11:58 376.09 376.09 376.09 376.09 0.4K
12:00 376.42 376.42 376.42 376.42 0.7K
12:02 376.07 376.07 375.07 375.26 7.3K
12:05 376.32 376.32 374.66 374.92 2.7K
12:06 374.81 374.81 374.81 374.81 0.5K
12:07 374.81 374.81 374.81 374.81 1.0K
12:12 374.33 375.12 374.33 375.12 1.7K
12:13 375.11 375.11 374.56 374.56 0.8K
12:14 374.56 375.10 374.56 375.10 3.1K
12:16 375.47 375.47 375.47 375.47 0.2K
12:17 375.61 375.61 375.61 375.61 0.7K
12:19 375.83 375.83 375.83 375.83 2.1K
12:24 375.01 375.01 375.01 375.01 2.4K
12:30 374.92 374.92 374.92 374.92 1.3K
12:35 374.89 374.89 374.89 374.89 0.4K
12:37 374.83 374.83 374.00 374.00 2.5K
12:38 373.52 373.52 373.52 373.52 1.2K
12:40 373.86 373.86 373.85 373.85 0.5K
12:41 373.71 373.71 373.71 373.71 0.5K
12:42 374.24 374.24 374.24 374.24 0.7K
12:45 374.25 374.25 374.25 374.25 1.9K
12:49 374.19 374.19 374.19 374.19 0.3K
12:51 373.43 373.43 373.43 373.43 1.4K
12:55 373.86 373.86 373.58 373.58 2.0K
12:58 374.20 374.20 374.20 374.20 0.4K
12:59 374.20 374.20 374.20 374.20 0.6K
13:00 374.21 374.21 374.21 374.21 0.7K
13:03 374.14 374.51 374.14 374.51 3.1K
13:04 374.74 374.74 374.74 374.74 1.0K
13:06 374.60 374.60 374.60 374.60 0.5K
13:07 374.91 374.91 374.91 374.91 0.1K
13:08 375.01 375.01 374.40 374.66 4.7K
13:09 374.37 374.37 374.37 374.37 1.0K
13:10 374.37 374.37 374.37 374.37 0.2K
13:11 374.37 375.25 374.37 375.25 2.9K
13:12 375.74 375.74 375.74 375.74 0.4K
13:14 375.76 375.76 375.76 375.76 0.4K
13:15 375.78 375.78 375.78 375.78 0.3K
13:16 375.75 375.75 375.75 375.75 1.9K
13:18 375.27 375.27 375.27 375.27 0.8K
13:19 375.71 375.74 375.71 375.74 0.5K
13:20 375.74 375.74 375.74 375.74 0.6K
13:21 375.83 375.83 375.83 375.83 0.5K
13:22 375.70 375.70 375.70 375.70 2.4K
13:26 375.94 375.94 375.94 375.94 0.6K
13:28 375.78 375.78 375.78 375.78 1.7K
13:30 375.76 375.77 375.75 375.75 4.0K
13:32 375.80 375.80 375.80 375.80 1.6K
13:35 375.27 375.27 375.27 375.27 1.6K
13:38 375.65 375.65 375.28 375.28 0.4K
13:39 375.98 375.98 375.98 375.98 1.1K
13:41 375.52 375.52 375.52 375.52 0.6K
13:43 376.00 376.00 376.00 376.00 1.4K
13:45 375.91 375.91 375.91 375.91 0.6K
13:48 375.92 375.92 375.92 375.92 0.2K
13:49 375.92 375.92 375.92 375.92 0.4K
13:51 375.89 375.89 375.89 375.89 0.7K
13:53 375.93 375.93 375.93 375.93 1.0K
13:55 376.25 376.25 376.25 376.25 1.7K
13:56 376.38 376.38 375.03 375.03 2.6K
13:57 375.66 375.66 375.66 375.66 0.5K
13:58 375.65 375.65 375.65 375.65 0.3K
14:00 375.75 376.10 375.75 376.10 2.4K
14:09 376.09 376.09 376.09 376.09 0.6K
14:10 376.09 376.09 376.09 376.09 0.6K
14:12 375.98 375.98 375.98 375.98 0.7K
14:13 375.98 375.98 375.72 375.79 1.3K
14:14 375.93 375.93 375.93 375.93 0.7K
14:16 375.67 375.93 375.67 375.93 1.9K
14:17 375.54 375.54 375.54 375.54 1.5K
14:18 374.73 374.73 374.73 374.73 0.5K
14:19 374.72 374.72 374.72 374.72 0.2K
14:20 375.34 376.15 374.75 374.75 1.2K
14:21 375.33 375.58 375.13 375.36 3.2K
14:22 375.68 375.68 375.68 375.68 0.3K
14:23 375.68 375.68 375.68 375.68 1.0K
14:25 375.76 375.76 375.76 375.76 0.4K
14:26 375.76 375.76 375.76 375.76 0.3K
14:27 375.76 375.76 375.76 375.76 1.1K
14:31 375.87 375.91 375.87 375.91 3.6K
14:33 375.90 375.90 375.90 375.90 0.8K
14:34 376.08 376.08 376.08 376.08 0.9K
14:36 376.24 376.24 376.08 376.08 0.9K
14:38 376.25 376.25 376.25 376.25 1.0K
14:39 376.22 376.29 376.22 376.29 1.1K
14:41 376.36 376.36 376.36 376.36 0.7K
14:42 376.46 376.46 376.46 376.46 3.6K
14:45 376.08 376.08 375.62 375.62 1.9K
14:46 375.57 375.57 375.29 375.51 2.0K
14:48 375.59 375.59 375.59 375.59 0.2K
14:49 375.65 375.93 375.63 375.93 2.5K
14:50 376.07 376.08 376.07 376.08 0.8K
14:51 375.83 375.83 375.47 375.47 2.7K
14:53 375.63 375.76 375.63 375.73 1.2K
14:54 375.79 375.79 375.79 375.79 1.8K
14:55 376.09 376.09 376.09 376.09 1.0K
14:56 376.13 376.13 376.13 376.13 0.5K
14:58 376.20 376.26 376.20 376.26 1.7K
14:59 376.23 376.23 376.23 376.23 0.6K
15:01 376.10 376.10 376.10 376.10 1.1K
15:02 375.91 375.91 375.91 375.91 1.1K
15:03 376.24 376.24 376.24 376.24 1.0K
15:05 376.24 376.24 376.24 376.24 2.2K
15:08 376.24 376.24 376.24 376.24 0.7K
15:09 376.24 376.24 376.22 376.22 2.0K
15:10 376.22 376.58 376.22 376.58 3.8K
15:13 376.53 376.53 376.53 376.53 0.3K
15:14 376.85 376.85 376.85 376.85 0.6K
15:15 376.67 376.67 376.53 376.53 1.7K
15:16 376.67 376.83 376.67 376.76 3.3K
15:19 376.73 376.79 376.73 376.79 1.6K
15:20 376.79 376.79 376.79 376.79 0.7K
15:21 376.79 376.79 376.79 376.79 1.2K
15:23 376.70 376.80 376.70 376.80 0.7K
15:24 377.01 377.01 377.01 377.01 0.6K
15:25 376.84 376.84 376.82 376.82 1.7K
15:26 376.39 376.39 376.36 376.36 1.1K
15:27 376.11 376.54 376.11 376.54 0.9K
15:28 376.55 376.55 376.55 376.55 1.9K
15:29 375.74 375.84 375.74 375.77 3.0K
15:30 375.59 376.17 375.59 376.17 2.5K
15:31 376.42 376.72 376.42 376.54 1.5K
15:33 376.49 376.67 376.49 376.67 1.4K
15:34 376.64 376.64 376.64 376.64 1.3K
15:35 376.46 376.46 376.46 376.46 1.0K
15:37 376.47 376.47 376.33 376.33 0.8K
15:38 376.47 376.48 376.47 376.48 0.7K
15:39 376.53 376.55 376.53 376.55 1.5K
15:40 376.52 376.52 376.52 376.52 1.2K
15:42 376.55 376.55 376.36 376.40 2.3K
15:43 376.39 376.39 376.37 376.37 1.4K
15:45 376.26 376.26 376.26 376.26 0.5K
15:46 375.59 375.95 375.59 375.85 3.6K
15:47 375.82 376.06 375.82 376.06 1.5K
15:49 375.81 375.81 375.81 375.81 0.6K
15:50 375.80 376.07 375.40 375.40 3.7K
15:51 375.29 375.54 375.29 375.54 1.3K
15:52 375.55 375.55 375.31 375.31 3.0K
15:53 375.16 375.36 375.16 375.36 2.9K
15:54 375.36 375.36 375.18 375.18 2.9K
15:55 375.50 375.50 375.18 375.46 3.5K
15:56 375.56 375.56 375.40 375.40 4.3K
15:57 375.40 375.65 375.38 375.51 6.2K
15:58 375.51 375.51 375.27 375.29 7.2K
15:59 375.29 375.34 375.02 375.34 63.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available