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
09:30 409.89 409.89 406.93 406.93 68.0K
09:31 406.84 409.51 406.64 407.39 19.0K
09:32 406.81 408.29 405.89 408.29 17.8K
09:33 408.64 408.64 407.40 407.40 13.3K
09:34 407.83 409.19 407.78 408.09 21.2K
09:35 408.14 408.14 405.61 405.80 54.9K
09:36 405.73 406.53 403.83 404.93 15.9K
09:37 405.68 406.63 405.68 406.63 12.4K
09:38 407.12 407.44 406.26 407.40 21.2K
09:39 406.89 406.89 406.27 406.27 3.5K
09:40 405.38 405.53 405.38 405.47 9.2K
09:41 404.95 405.99 404.95 405.99 12.1K
09:42 405.99 406.72 405.21 405.21 14.4K
09:43 404.80 404.84 403.86 403.96 18.1K
09:44 403.79 404.19 403.53 403.97 11.1K
09:45 403.53 403.86 403.53 403.86 10.3K
09:46 403.69 403.95 403.46 403.54 8.2K
09:47 403.62 404.39 403.58 404.39 8.4K
09:48 404.68 404.68 404.48 404.49 3.9K
09:49 404.09 404.43 403.95 403.99 7.8K
09:50 404.20 404.86 404.18 404.63 6.7K
09:51 404.58 404.75 404.51 404.71 4.9K
09:52 404.34 404.90 404.34 404.68 5.8K
09:53 404.65 405.05 403.99 403.99 11.2K
09:54 403.74 404.14 403.53 403.66 10.6K
09:55 403.56 403.89 403.56 403.89 6.1K
09:56 403.68 403.68 403.34 403.63 6.4K
09:57 403.93 404.03 403.87 403.87 3.8K
09:58 404.41 404.80 404.41 404.42 9.0K
09:59 404.27 404.83 404.27 404.83 1.8K
10:00 404.33 404.46 403.50 403.50 7.0K
10:01 403.50 403.82 402.59 402.59 9.5K
10:02 402.73 403.24 402.45 402.98 7.0K
10:03 403.19 403.71 403.19 403.71 2.6K
10:04 403.47 403.94 403.45 403.94 5.2K
10:05 403.28 404.65 403.28 403.63 8.0K
10:06 403.77 404.10 403.20 404.09 20.0K
10:07 404.57 405.05 404.21 404.21 8.5K
10:08 403.78 404.48 403.78 404.48 4.9K
10:09 404.61 405.70 404.61 405.70 2.0K
10:10 405.13 405.47 405.08 405.14 6.4K
10:11 404.89 404.89 404.55 404.55 5.7K
10:12 404.56 404.56 404.01 404.01 10.1K
10:13 404.25 404.42 404.20 404.42 4.9K
10:14 404.68 405.01 404.63 405.01 3.2K
10:15 405.43 405.43 404.88 404.98 2.8K
10:16 405.56 407.53 405.56 407.53 4.9K
10:17 407.30 407.63 407.30 407.46 3.6K
10:18 407.43 407.54 407.43 407.54 2.5K
10:19 407.87 408.05 407.87 407.98 4.6K
10:20 408.05 408.16 407.82 407.97 5.7K
10:21 407.73 408.28 407.73 408.09 4.0K
10:22 408.33 408.33 407.73 407.96 7.5K
10:23 408.34 408.72 408.34 408.61 6.5K
10:24 408.56 408.81 408.56 408.68 4.8K
10:25 409.45 409.60 409.40 409.59 17.2K
10:26 410.51 410.86 410.51 410.86 1.8K
10:27 410.91 411.19 410.75 410.88 6.1K
10:28 410.90 410.90 410.12 410.55 5.8K
10:29 410.82 411.52 410.82 411.03 6.6K
10:30 411.38 411.38 411.09 411.29 5.3K
10:31 411.30 411.85 411.30 411.70 9.7K
10:32 411.79 411.95 411.45 411.95 7.5K
10:33 411.76 412.33 411.76 412.27 5.0K
10:34 412.09 412.23 412.02 412.02 7.3K
10:35 411.87 411.87 411.87 411.87 1.8K
10:36 410.90 411.77 410.90 411.77 19.0K
10:37 411.35 411.73 411.35 411.58 17.9K
10:38 411.46 411.56 411.23 411.37 5.6K
10:39 411.08 411.85 410.89 411.54 5.5K
10:40 411.72 411.85 411.21 411.21 8.8K
10:41 411.73 411.73 410.96 410.96 2.4K
10:42 410.42 411.10 410.42 411.10 3.7K
10:43 411.02 411.02 410.97 410.97 2.4K
10:44 411.16 411.16 410.98 410.98 4.9K
10:45 411.01 411.10 411.01 411.10 3.8K
10:46 411.32 411.32 410.34 410.34 2.7K
10:47 410.33 410.63 410.33 410.63 1.3K
10:48 410.79 410.79 410.42 410.51 3.0K
10:49 410.31 410.68 410.31 410.68 2.5K
10:50 410.85 411.44 410.85 411.44 2.9K
10:51 410.24 410.25 410.24 410.25 2.0K
10:52 409.50 409.87 409.50 409.63 4.2K
10:53 409.61 409.61 409.61 409.61 2.8K
10:54 409.57 409.57 409.40 409.40 4.5K
10:55 409.64 409.95 409.48 409.95 4.3K
10:56 410.47 410.56 410.04 410.04 5.3K
10:57 410.04 410.04 410.03 410.03 1.1K
10:58 410.12 410.81 410.00 410.44 4.5K
10:59 410.40 410.92 410.40 410.92 3.3K
11:00 410.77 410.95 410.57 410.95 5.7K
11:01 410.98 410.98 410.45 410.46 4.3K
11:02 410.89 411.23 410.84 411.11 7.4K
11:03 411.37 411.37 411.31 411.31 1.2K
11:04 411.40 411.40 410.96 410.98 4.4K
11:05 410.85 411.13 410.85 411.13 4.2K
11:06 411.26 411.96 410.96 411.96 2.9K
11:07 411.77 412.50 411.77 412.35 10.5K
11:08 412.39 412.39 412.09 412.09 3.7K
11:09 411.90 412.70 411.90 412.70 4.3K
11:10 412.20 412.83 412.20 412.83 3.2K
11:12 413.46 413.90 413.46 413.90 2.2K
11:13 413.94 414.00 413.59 413.59 5.8K
11:14 413.87 414.20 413.80 414.13 3.4K
11:15 414.04 414.38 414.04 414.38 3.6K
11:16 415.00 415.00 413.38 413.38 5.5K
11:17 414.49 414.49 414.49 414.49 2.0K
11:18 413.56 413.56 413.56 413.56 1.4K
11:19 413.41 413.61 413.36 413.61 3.2K
11:20 414.15 414.15 414.15 414.15 1.4K
11:21 414.14 414.14 413.65 413.65 6.0K
11:22 413.82 413.82 413.05 413.13 13.1K
11:23 412.94 413.23 412.94 412.95 6.9K
11:24 413.84 413.84 413.55 413.55 4.4K
11:25 413.64 413.64 413.00 413.00 3.3K
11:26 412.54 412.66 412.44 412.66 3.5K
11:27 413.15 413.15 412.70 412.79 4.1K
11:28 413.00 413.04 412.77 412.77 8.1K
11:29 412.29 412.37 412.29 412.37 1.9K
11:30 411.98 412.08 411.62 412.06 4.3K
11:31 412.19 412.32 412.00 412.00 2.0K
11:32 412.26 412.26 411.74 411.74 2.9K
11:33 411.60 411.60 411.60 411.60 2.5K
11:34 412.27 412.27 411.90 411.90 1.8K
11:35 411.99 412.45 411.99 412.45 2.4K
11:36 412.15 412.87 412.15 412.70 41.2K
11:37 412.60 412.61 412.01 412.31 20.5K
11:38 412.00 412.58 411.92 412.52 8.3K
11:39 412.52 413.09 412.28 412.28 41.8K
11:40 412.36 413.19 412.26 413.00 42.6K
11:41 412.78 413.34 412.78 413.34 13.6K
11:42 413.50 413.71 412.52 413.22 59.3K
11:43 413.52 413.59 412.77 412.77 16.8K
11:44 413.00 413.50 412.88 413.50 16.6K
11:45 413.50 413.50 413.24 413.50 26.6K
11:46 413.78 413.94 412.87 413.73 21.3K
11:47 413.85 413.85 413.58 413.60 39.8K
11:48 413.56 413.83 413.44 413.83 7.8K
11:49 413.66 414.33 413.61 414.33 21.6K
11:50 414.68 414.90 414.12 414.12 12.9K
11:51 414.52 414.63 413.98 414.34 8.4K
11:52 414.50 414.66 414.42 414.42 3.1K
11:53 414.83 415.50 414.19 414.57 11.1K
11:54 414.17 414.94 414.17 414.94 4.6K
11:55 414.54 414.54 413.92 413.92 3.3K
11:56 414.05 414.12 414.05 414.12 2.3K
11:57 414.13 414.49 414.12 414.49 4.1K
11:58 414.45 414.79 414.40 414.79 4.0K
11:59 415.36 415.36 414.87 415.14 2.8K
12:00 414.72 414.72 414.28 414.38 2.4K
12:01 414.55 415.23 414.54 415.11 10.0K
12:02 415.42 415.43 415.42 415.43 1.4K
12:03 415.51 415.51 415.50 415.50 3.4K
12:04 415.46 415.46 415.13 415.29 4.8K
12:05 415.36 415.60 415.31 415.31 5.6K
12:06 415.66 415.91 415.57 415.91 1.7K
12:07 415.78 415.92 415.31 415.34 7.9K
12:08 415.31 415.46 415.31 415.46 3.0K
12:09 415.64 415.90 415.64 415.90 1.3K
12:10 416.10 416.33 416.03 416.03 7.0K
12:12 416.30 416.61 416.18 416.61 7.1K
12:13 416.47 417.01 416.47 416.87 3.1K
12:14 416.75 417.11 416.75 417.11 3.5K
12:15 416.77 417.64 416.77 417.64 3.2K
12:16 417.02 417.02 417.02 417.02 2.0K
12:17 417.08 417.62 417.08 417.27 2.0K
12:18 417.18 417.36 416.94 417.00 7.9K
12:19 417.21 417.40 417.21 417.40 2.0K
12:20 417.25 417.25 417.09 417.21 1.1K
12:21 416.93 417.08 416.92 417.08 1.7K
12:22 417.16 417.38 417.16 417.23 2.8K
12:23 417.30 417.43 417.30 417.38 3.4K
12:24 417.52 417.60 417.23 417.60 4.8K
12:25 418.17 418.20 417.98 417.98 2.5K
12:26 417.99 418.20 417.99 418.20 2.6K
12:27 418.53 418.88 417.99 417.99 5.9K
12:28 418.21 418.27 418.21 418.27 1.7K
12:29 418.07 418.60 418.07 418.60 6.6K
12:30 418.55 418.71 418.32 418.32 5.2K
12:31 418.42 418.42 418.16 418.17 1.3K
12:32 418.39 418.39 418.36 418.36 1.8K
12:33 418.22 418.73 418.22 418.60 4.6K
12:34 418.85 419.09 418.81 419.09 5.0K
12:35 419.00 419.00 418.45 418.59 7.6K
12:36 418.64 418.65 418.44 418.65 2.8K
12:37 418.81 418.81 418.56 418.56 1.4K
12:38 418.52 418.70 418.52 418.70 2.3K
12:39 418.51 418.51 417.77 418.34 9.3K
12:40 418.35 418.35 417.88 417.88 3.6K
12:41 417.98 417.98 417.98 417.98 0.5K
12:42 417.93 418.12 417.93 418.12 1.5K
12:43 418.07 418.34 417.78 418.29 2.8K
12:44 418.00 418.11 417.29 417.29 3.5K
12:45 417.58 417.78 417.40 417.78 4.5K
12:46 417.58 417.58 417.40 417.40 5.9K
12:47 417.61 417.61 417.41 417.41 2.3K
12:48 417.53 417.62 417.53 417.60 2.1K
12:49 417.17 417.20 417.05 417.12 2.9K
12:50 416.91 417.02 416.50 416.50 5.2K
12:51 416.50 416.98 416.50 416.98 4.2K
12:53 417.34 417.60 417.34 417.60 2.3K
12:54 417.32 417.32 416.81 417.06 5.6K
12:55 417.19 417.19 416.45 416.85 1.8K
12:56 416.46 416.46 415.80 416.32 10.2K
12:57 416.42 416.81 416.42 416.74 4.1K
12:58 416.80 416.80 416.49 416.49 6.6K
12:59 416.31 416.34 416.31 416.34 4.7K
13:00 416.47 416.82 416.27 416.27 11.3K
13:01 416.23 416.88 416.17 416.88 30.2K
13:02 417.16 417.16 416.60 417.06 12.6K
13:03 417.06 417.06 416.27 417.05 3.3K
13:04 417.07 417.63 417.07 417.63 29.9K
13:05 417.43 417.65 417.43 417.65 3.2K
13:06 417.88 418.08 417.88 418.08 2.8K
13:07 417.77 417.77 417.16 417.16 8.1K
13:08 417.38 417.70 417.33 417.55 3.4K
13:09 417.46 417.63 417.46 417.63 1.5K
13:10 417.18 417.63 417.18 417.63 3.6K
13:11 417.43 417.55 417.33 417.33 7.5K
13:12 417.42 417.59 417.42 417.47 3.6K
13:13 417.13 417.13 416.71 416.71 2.5K
13:14 416.77 416.77 415.90 416.22 7.8K
13:15 416.21 416.42 416.21 416.42 1.8K
13:16 416.18 416.49 416.18 416.49 3.6K
13:17 416.27 416.47 416.27 416.47 4.3K
13:18 416.47 416.64 416.11 416.11 3.5K
13:19 415.92 416.24 415.92 416.24 5.4K
13:20 416.24 416.46 416.24 416.46 5.8K
13:21 416.45 416.45 415.72 415.74 10.4K
13:22 416.05 416.43 416.05 416.43 2.3K
13:23 416.14 416.22 416.09 416.22 3.6K
13:24 416.50 416.57 416.50 416.57 1.5K
13:25 416.23 416.37 416.23 416.37 2.9K
13:26 416.22 416.28 416.14 416.14 4.0K
13:27 416.07 416.07 415.77 415.77 2.4K
13:28 415.90 415.90 415.90 415.90 0.3K
13:29 415.92 415.95 415.77 415.83 2.9K
13:30 416.12 416.46 416.12 416.46 1.6K
13:31 416.39 416.40 416.05 416.05 1.6K
13:32 416.21 416.21 415.32 415.32 4.1K
13:33 414.94 415.41 414.13 415.40 16.1K
13:34 415.20 415.20 414.41 414.50 15.4K
13:35 414.76 415.21 414.72 415.21 3.7K
13:36 415.02 415.02 415.02 415.02 3.2K
13:37 415.24 415.25 415.24 415.24 1.0K
13:38 415.33 415.33 415.08 415.14 3.1K
13:39 415.00 415.20 414.97 415.18 4.7K
13:40 415.20 415.20 414.78 414.81 5.3K
13:41 415.24 415.53 415.12 415.12 4.5K
13:42 415.33 415.64 415.33 415.52 2.0K
13:43 415.57 415.57 415.30 415.30 2.8K
13:44 415.20 415.20 415.06 415.20 4.6K
13:45 415.19 415.30 414.86 415.30 2.1K
13:46 414.99 414.99 414.66 414.66 4.9K
13:47 414.47 414.47 413.80 414.05 31.7K
13:48 414.20 414.43 414.19 414.42 2.3K
13:49 414.52 414.57 414.37 414.37 5.3K
13:50 414.17 414.17 414.17 414.17 4.8K
13:51 414.04 414.25 414.04 414.25 3.0K
13:52 414.49 414.52 414.34 414.34 10.6K
13:53 414.58 414.64 414.30 414.30 4.2K
13:54 414.30 414.36 414.09 414.09 8.9K
13:55 414.06 414.19 413.88 413.88 9.2K
13:56 413.71 414.08 413.71 413.93 7.1K
13:57 413.86 414.14 413.60 413.60 4.9K
13:58 413.60 413.79 413.60 413.65 3.7K
13:59 413.65 413.78 413.49 413.70 2.3K
14:00 413.94 414.00 413.88 414.00 6.2K
14:01 414.15 414.15 414.15 414.15 0.5K
14:02 413.54 413.58 412.96 412.96 9.0K
14:03 413.57 413.57 413.57 413.57 0.4K
14:04 413.34 413.80 413.29 413.68 8.0K
14:05 413.95 413.95 413.85 413.85 8.4K
14:06 414.14 414.43 414.14 414.43 3.4K
14:07 414.03 414.03 414.03 414.03 0.8K
14:08 413.66 414.24 413.66 414.24 3.4K
14:09 413.68 413.68 413.51 413.51 2.8K
14:10 413.61 414.19 413.61 414.07 3.5K
14:11 413.81 414.06 413.81 413.86 1.9K
14:12 413.76 413.76 413.35 413.35 5.2K
14:13 413.49 413.52 413.32 413.35 3.9K
14:14 413.15 413.51 413.15 413.50 2.8K
14:15 413.44 414.11 413.44 413.60 2.8K
14:16 413.61 413.78 413.61 413.61 2.4K
14:17 413.62 413.83 413.62 413.77 4.7K
14:18 414.01 414.11 414.01 414.11 4.1K
14:19 414.40 414.40 413.90 413.90 3.9K
14:20 414.19 414.49 414.19 414.40 3.3K
14:21 414.64 414.71 414.21 414.26 4.7K
14:22 414.24 414.60 414.24 414.57 3.8K
14:23 414.68 414.68 414.07 414.08 3.9K
14:24 414.40 414.69 414.40 414.68 4.7K
14:25 414.79 415.04 414.61 414.91 20.1K
14:26 415.03 415.03 415.03 415.03 0.7K
14:27 414.78 415.07 414.78 415.07 2.2K
14:28 414.90 414.90 414.60 414.60 1.9K
14:29 414.72 414.72 414.45 414.49 1.8K
14:30 414.48 414.84 414.48 414.84 3.4K
14:31 414.84 414.96 414.84 414.85 4.1K
14:32 415.12 415.70 415.12 415.66 6.1K
14:33 415.72 415.72 415.26 415.36 4.5K
14:34 415.50 415.51 415.50 415.50 3.1K
14:35 415.38 415.39 415.26 415.34 6.4K
14:36 415.37 415.37 415.12 415.32 9.2K
14:37 415.22 415.22 414.82 414.82 2.1K
14:38 415.20 415.22 415.13 415.22 2.2K
14:39 415.22 415.59 415.22 415.59 3.7K
14:40 415.39 415.47 415.19 415.19 3.8K
14:41 415.29 415.65 415.29 415.65 3.7K
14:42 415.50 415.50 415.00 415.00 2.9K
14:43 415.17 415.17 414.62 415.04 8.8K
14:44 415.35 415.35 414.87 414.87 3.3K
14:45 414.69 414.92 414.19 414.19 7.5K
14:46 414.40 414.60 414.33 414.39 7.9K
14:47 414.29 414.36 414.20 414.20 5.9K
14:48 414.26 414.55 414.22 414.30 7.7K
14:49 414.28 414.28 413.94 414.17 6.8K
14:50 414.10 414.10 413.33 413.54 14.0K
14:51 413.46 413.49 413.13 413.29 7.7K
14:52 413.16 413.38 413.16 413.21 7.2K
14:53 413.17 413.29 413.17 413.26 1.9K
14:54 413.20 413.34 413.04 413.04 5.1K
14:55 412.95 413.33 412.95 413.06 6.2K
14:56 412.78 413.28 412.78 413.28 8.8K
14:57 413.65 413.72 413.65 413.69 12.2K
14:58 413.87 414.00 413.77 413.96 12.7K
14:59 414.37 414.42 414.00 414.23 40.5K
15:00 414.32 414.75 414.25 414.42 11.0K
15:01 414.42 414.73 414.42 414.67 10.8K
15:02 413.90 414.21 413.90 414.07 14.3K
15:03 414.13 414.75 414.13 414.75 20.7K
15:04 414.72 414.86 414.70 414.82 1.8K
15:05 414.71 414.91 414.71 414.91 6.0K
15:06 414.90 414.91 414.85 414.89 4.8K
15:07 414.89 414.89 414.52 414.61 8.5K
15:08 414.77 414.77 414.61 414.66 7.5K
15:09 414.88 415.00 414.61 414.84 5.7K
15:10 414.82 415.70 414.74 415.70 9.7K
15:11 415.42 415.51 414.94 414.94 19.7K
15:12 415.15 415.19 414.98 414.98 2.7K
15:13 415.06 415.11 414.84 415.00 7.6K
15:14 414.48 414.49 414.48 414.49 6.5K
15:15 414.49 414.54 414.28 414.33 5.9K
15:16 414.52 414.89 414.50 414.61 7.7K
15:17 414.36 414.53 413.98 413.98 5.6K
15:18 414.12 414.12 413.75 413.76 8.5K
15:19 413.99 414.24 413.75 413.80 9.3K
15:20 413.47 413.56 413.04 413.48 2.9K
15:21 413.00 413.00 412.41 412.62 12.3K
15:22 412.95 412.96 412.51 412.66 5.1K
15:23 412.66 412.87 412.56 412.85 7.0K
15:24 412.51 412.86 412.51 412.73 3.9K
15:25 412.89 413.15 412.53 412.53 6.9K
15:26 412.88 412.92 412.42 412.68 6.8K
15:27 412.91 412.92 412.66 412.66 3.8K
15:28 412.66 412.66 411.90 412.21 30.2K
15:29 412.21 412.42 412.04 412.42 5.0K
15:30 412.08 413.05 411.86 413.05 11.8K
15:31 413.09 413.11 412.72 412.72 3.7K
15:32 412.72 412.98 412.57 412.92 4.0K
15:33 412.50 412.50 411.96 412.04 4.5K
15:34 412.04 412.43 412.04 412.43 4.1K
15:35 412.14 412.27 412.14 412.27 1.9K
15:36 412.10 412.47 412.10 412.30 8.5K
15:37 412.61 412.62 412.33 412.56 2.5K
15:38 412.57 412.72 412.57 412.59 2.2K
15:39 412.53 412.60 412.04 412.14 9.5K
15:40 411.98 412.12 411.91 412.12 8.3K
15:41 412.13 412.40 412.04 412.40 6.9K
15:42 412.68 412.90 412.67 412.90 2.9K
15:43 412.57 412.89 412.44 412.57 6.9K
15:44 412.22 412.46 412.00 412.00 11.0K
15:45 412.29 412.77 412.11 412.77 13.7K
15:46 413.30 413.37 412.74 412.74 6.5K
15:47 412.70 413.08 412.64 413.08 10.7K
15:48 412.83 413.47 412.83 413.47 25.3K
15:49 413.38 413.84 413.07 413.84 4.0K
15:50 413.83 414.27 413.27 413.89 37.2K
15:51 413.70 414.30 413.70 413.97 21.3K
15:52 413.82 413.95 413.39 413.39 19.0K
15:53 413.50 413.51 413.17 413.17 14.1K
15:54 413.29 414.31 413.23 414.31 12.7K
15:55 413.55 413.68 412.92 413.41 37.0K
15:56 413.38 413.85 413.25 413.57 48.1K
15:57 413.70 413.70 412.84 412.84 52.8K
15:58 412.80 412.97 412.30 412.78 57.1K
15:59 412.75 414.00 412.75 414.00 241.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available