Cyberark Software

CYBR
🏛️ usa →
483.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 441.24 441.40 440.87 441.40 5.1K
09:31 440.07 440.99 440.07 440.99 1.4K
09:32 441.29 441.29 440.78 440.78 2.5K
09:35 439.27 439.27 439.14 439.27 2.4K
09:36 439.42 439.42 439.03 439.03 1.5K
09:37 438.42 438.51 438.36 438.43 5.9K
09:38 438.19 438.67 438.09 438.67 15.8K
09:39 438.29 438.29 438.07 438.07 4.0K
09:40 437.41 437.71 437.00 437.12 4.5K
09:41 436.88 437.08 436.88 437.08 0.2K
09:42 437.24 437.24 437.24 437.24 0.2K
09:43 436.50 436.50 436.50 436.50 1.7K
09:45 436.46 436.46 436.45 436.45 0.4K
09:46 436.64 436.67 436.64 436.67 0.3K
09:47 435.66 436.10 435.66 436.10 1.7K
09:48 436.03 436.03 435.91 435.91 0.9K
09:49 435.86 435.86 435.86 435.86 0.5K
09:50 435.78 435.78 435.78 435.78 1.2K
09:51 436.10 436.10 435.06 435.06 2.2K
09:52 435.64 435.64 434.97 434.97 5.4K
09:53 435.33 436.09 435.33 436.09 3.1K
09:54 435.80 435.80 435.40 435.62 1.3K
09:55 435.73 435.73 435.12 435.12 2.0K
09:56 435.61 435.61 435.35 435.36 1.5K
09:57 435.07 435.07 435.07 435.07 0.8K
09:58 435.25 435.25 435.05 435.05 0.7K
09:59 435.17 435.20 434.92 435.20 1.3K
10:00 435.09 435.60 435.09 435.60 1.2K
10:01 435.88 435.88 435.88 435.88 1.1K
10:02 435.48 435.48 435.48 435.48 0.9K
10:03 436.08 436.08 435.80 435.80 2.2K
10:05 435.20 435.20 435.20 435.20 1.3K
10:08 434.99 435.00 434.99 435.00 1.2K
10:09 435.26 435.26 435.26 435.26 0.6K
10:10 435.32 435.32 435.32 435.32 1.3K
10:12 435.65 435.65 435.65 435.65 0.2K
10:13 435.43 435.43 435.43 435.43 0.2K
10:14 435.60 435.60 435.60 435.60 0.7K
10:15 436.11 436.28 436.11 436.20 3.3K
10:16 436.22 436.22 435.33 435.41 2.9K
10:17 435.49 435.87 435.49 435.87 1.0K
10:18 435.77 435.77 435.77 435.77 1.0K
10:19 434.81 434.81 434.81 434.81 0.4K
10:20 434.49 434.49 433.66 433.69 4.1K
10:21 433.78 433.79 433.64 433.64 0.7K
10:22 433.05 433.05 432.94 432.94 1.3K
10:23 433.55 433.55 433.55 433.55 1.0K
10:24 433.71 433.71 433.71 433.71 0.5K
10:25 433.82 433.82 433.82 433.82 0.2K
10:26 433.82 433.99 433.82 433.99 0.8K
10:27 434.19 434.21 434.03 434.21 0.7K
10:28 434.04 434.07 433.90 433.90 0.6K
10:29 433.89 434.52 433.89 434.52 2.0K
10:32 434.84 434.84 434.84 434.84 1.4K
10:34 435.52 435.54 435.52 435.54 1.1K
10:36 435.20 435.20 435.20 435.20 0.6K
10:37 435.10 435.54 435.10 435.54 1.6K
10:40 435.57 435.59 435.38 435.38 1.8K
10:41 435.40 435.40 435.40 435.40 0.3K
10:42 435.19 435.19 435.19 435.19 0.3K
10:43 435.11 435.11 435.11 435.11 1.0K
10:45 434.94 434.94 434.80 434.80 0.9K
10:46 435.31 435.31 435.31 435.31 1.6K
10:49 436.36 436.36 436.36 436.36 1.0K
10:52 436.59 436.68 436.59 436.68 1.0K
10:55 437.01 437.01 436.58 436.58 6.1K
10:56 436.58 437.09 436.58 437.09 5.9K
10:57 436.98 437.43 436.98 437.43 0.5K
10:58 437.17 437.17 437.17 437.17 0.4K
11:00 436.84 436.84 436.84 436.84 1.4K
11:03 437.05 437.05 437.05 437.05 1.2K
11:08 437.77 437.77 437.64 437.64 0.5K
11:10 437.77 437.77 437.50 437.68 2.4K
11:11 437.65 437.65 437.65 437.65 0.9K
11:12 438.06 438.06 438.06 438.06 0.4K
11:14 437.97 437.97 437.97 437.97 1.2K
11:17 437.64 437.64 437.40 437.40 0.6K
11:18 437.53 437.53 437.53 437.53 1.1K
11:20 437.94 437.94 437.94 437.94 0.6K
11:21 438.53 438.53 438.53 438.53 0.7K
11:24 437.83 437.83 437.83 437.83 0.4K
11:25 438.24 438.24 438.24 438.24 0.3K
11:27 438.31 438.31 438.31 438.31 1.1K
11:32 438.14 438.14 438.14 438.14 0.2K
11:33 437.89 437.89 437.89 437.89 1.2K
11:35 437.73 437.73 437.73 437.73 0.2K
11:37 437.96 438.27 437.86 438.27 1.2K
11:39 438.37 438.37 438.30 438.30 1.0K
11:41 438.71 438.71 438.71 438.71 0.2K
11:42 438.33 438.33 438.33 438.33 0.3K
11:43 438.73 438.73 438.44 438.44 1.1K
11:46 438.18 438.50 438.18 438.50 0.5K
11:49 438.03 438.03 438.03 438.03 0.3K
11:51 438.22 438.45 437.99 437.99 2.3K
11:56 438.50 438.50 438.50 438.50 0.6K
11:57 438.45 438.45 438.45 438.45 0.2K
11:58 438.06 438.06 438.06 438.06 0.7K
12:00 438.75 438.75 438.75 438.75 0.3K
12:01 438.65 438.65 438.65 438.65 0.3K
12:03 438.80 438.80 438.74 438.74 0.6K
12:04 438.02 438.02 438.02 438.02 0.5K
12:07 438.39 438.39 438.39 438.39 0.4K
12:10 438.11 438.11 438.11 438.11 0.3K
12:11 438.15 438.15 438.15 438.15 0.2K
12:12 437.43 437.43 437.43 437.43 0.5K
12:14 438.08 438.08 438.00 438.00 1.1K
12:16 438.01 438.01 437.90 437.90 0.3K
12:17 437.86 437.86 437.86 437.86 0.3K
12:18 437.89 437.89 437.89 437.89 0.2K
12:19 437.85 437.85 437.85 437.85 0.3K
12:20 437.47 437.54 437.44 437.54 1.2K
12:23 437.68 437.68 437.68 437.68 0.5K
12:24 437.40 437.40 437.40 437.40 0.3K
12:25 438.00 438.00 438.00 438.00 1.5K
12:29 438.05 438.05 438.05 438.05 0.7K
12:30 438.14 438.14 438.14 438.14 0.2K
12:31 437.80 437.80 437.80 437.80 0.4K
12:33 438.04 438.04 438.04 438.04 1.4K
12:34 439.26 439.26 438.94 438.94 1.1K
12:37 438.49 438.49 438.49 438.49 0.7K
12:38 438.60 438.60 438.60 438.60 0.5K
12:40 438.86 438.86 438.62 438.62 1.4K
12:43 439.17 439.17 439.17 439.17 0.2K
12:44 439.17 439.17 439.17 439.17 0.7K
12:46 439.08 439.08 439.08 439.08 1.0K
12:48 439.31 439.31 439.31 439.31 1.0K
12:50 439.51 439.51 439.19 439.19 15.2K
12:51 439.30 439.30 439.30 439.30 0.5K
12:52 439.30 439.30 439.30 439.30 0.9K
12:54 439.56 439.56 439.56 439.56 0.2K
12:55 439.35 439.35 439.35 439.35 0.8K
12:56 439.41 439.41 439.41 439.41 0.3K
12:58 439.21 439.48 439.21 439.48 1.2K
12:59 439.61 439.61 439.44 439.44 0.6K
13:01 439.45 439.45 439.16 439.16 0.7K
13:02 438.66 438.66 438.66 438.66 0.9K
13:03 438.95 438.95 438.95 438.95 1.2K
13:08 438.76 438.76 438.76 438.76 0.3K
13:10 438.62 438.62 438.62 438.62 0.2K
13:11 438.59 438.59 438.59 438.59 0.2K
13:12 438.60 438.60 438.60 438.60 0.2K
13:13 438.60 438.75 438.60 438.75 0.2K
13:14 438.44 438.44 438.44 438.44 1.5K
13:17 438.48 438.48 438.48 438.48 0.3K
13:19 438.94 439.05 438.94 439.05 1.0K
13:22 439.14 439.14 439.14 439.14 0.4K
13:23 439.24 439.26 439.24 439.26 0.7K
13:25 439.10 439.10 439.00 439.00 0.6K
13:26 438.83 438.90 438.83 438.90 1.8K
13:27 438.86 438.86 438.86 438.86 0.3K
13:30 438.60 438.91 438.60 438.91 1.2K
13:31 438.80 438.80 438.80 438.80 0.5K
13:33 438.80 438.81 438.80 438.81 0.3K
13:35 438.61 438.61 438.61 438.61 1.4K
13:36 438.77 438.77 438.76 438.76 0.6K
13:37 438.82 438.82 438.82 438.82 0.3K
13:38 438.73 438.73 438.73 438.73 0.3K
13:39 438.73 438.73 438.73 438.73 0.4K
13:40 438.72 438.72 438.72 438.72 0.2K
13:41 438.61 438.61 438.61 438.61 1.3K
13:42 438.57 438.57 438.57 438.57 2.7K
13:46 439.31 439.31 439.05 439.21 0.8K
13:48 439.18 439.18 439.18 439.18 0.2K
13:50 439.07 439.07 439.07 439.07 0.4K
13:52 439.32 439.32 439.32 439.32 1.5K
13:53 439.61 439.61 439.24 439.24 0.6K
13:54 439.35 439.35 439.35 439.35 0.2K
13:56 439.54 439.54 439.54 439.54 0.5K
13:59 439.36 439.36 439.36 439.36 0.4K
14:00 439.17 439.17 438.94 438.94 0.5K
14:01 438.94 438.94 438.94 438.94 0.5K
14:02 439.32 439.32 438.95 438.95 0.9K
14:06 439.06 439.06 439.06 439.06 0.5K
14:07 438.87 438.87 438.73 438.80 1.1K
14:11 438.95 438.95 438.95 438.95 0.9K
14:13 438.50 438.50 438.50 438.50 0.5K
14:15 438.43 438.43 438.43 438.43 0.6K
14:16 438.41 438.41 438.35 438.35 1.6K
14:17 438.46 438.46 438.46 438.46 0.9K
14:20 438.12 438.12 438.12 438.12 0.7K
14:21 438.14 438.14 438.14 438.14 0.4K
14:22 437.90 437.90 437.90 437.90 0.5K
14:23 438.06 438.06 438.06 438.06 0.5K
14:25 438.02 438.02 438.02 438.02 0.1K
14:26 438.04 438.04 437.77 438.04 1.3K
14:27 437.97 437.97 437.97 437.97 1.4K
14:30 437.75 437.75 437.49 437.49 1.4K
14:31 437.44 437.44 437.44 437.44 0.4K
14:32 437.55 437.55 437.55 437.55 0.7K
14:35 437.68 437.68 437.68 437.68 0.7K
14:37 437.94 437.94 437.94 437.94 0.7K
14:39 438.17 438.17 438.16 438.16 0.4K
14:40 438.01 438.01 438.01 438.01 0.2K
14:41 437.99 438.12 437.99 438.12 0.5K
14:43 438.02 438.02 438.02 438.02 1.1K
14:45 437.97 437.97 437.83 437.94 0.6K
14:47 437.97 438.01 437.97 438.01 0.3K
14:48 437.93 437.94 437.93 437.94 1.9K
14:49 438.07 438.07 438.07 438.07 1.2K
14:51 437.65 437.65 437.65 437.65 1.4K
14:53 437.82 437.82 437.82 437.82 0.2K
14:55 437.85 438.09 437.85 438.09 0.8K
14:56 438.18 438.18 438.18 438.18 0.2K
14:58 438.19 438.19 438.19 438.19 0.1K
14:59 438.25 438.25 438.25 438.25 0.7K
15:01 438.20 438.20 438.20 438.20 1.0K
15:04 437.89 437.89 437.89 437.89 1.5K
15:08 438.23 438.23 438.23 438.23 0.3K
15:09 438.29 438.29 438.29 438.29 0.4K
15:10 438.50 438.50 438.50 438.50 0.5K
15:11 438.54 438.54 438.54 438.54 0.3K
15:12 438.50 438.50 438.45 438.45 0.6K
15:14 438.51 438.51 438.51 438.51 0.3K
15:15 438.18 438.18 438.18 438.18 1.1K
15:17 438.28 438.28 438.28 438.28 0.5K
15:19 438.27 438.27 438.27 438.27 0.3K
15:20 438.39 438.39 438.39 438.39 1.6K
15:23 438.24 438.32 438.24 438.32 0.8K
15:24 438.47 438.47 438.47 438.47 0.7K
15:26 438.33 438.39 438.33 438.39 0.4K
15:27 438.33 438.47 438.33 438.47 1.7K
15:28 438.61 438.61 438.61 438.61 0.3K
15:31 438.74 438.74 438.74 438.74 0.7K
15:32 438.79 438.94 438.79 438.94 0.3K
15:33 438.83 438.83 438.83 438.83 0.5K
15:34 439.10 439.10 439.10 439.10 0.4K
15:35 438.95 438.95 438.95 438.95 2.0K
15:36 438.88 438.88 438.88 438.88 1.4K
15:38 438.81 438.81 438.81 438.81 0.5K
15:39 438.98 438.98 438.98 438.98 0.2K
15:40 439.04 439.04 439.04 439.04 0.8K
15:41 439.12 439.12 439.12 439.12 0.3K
15:42 439.18 439.18 439.08 439.08 1.4K
15:44 438.99 438.99 438.99 438.99 0.5K
15:45 439.01 439.12 439.01 439.12 2.1K
15:46 439.02 439.02 438.99 438.99 1.9K
15:48 439.04 439.04 439.04 439.04 1.3K
15:49 439.12 439.12 439.12 439.12 1.5K
15:50 439.35 439.83 439.35 439.74 2.6K
15:51 439.99 440.30 439.99 440.04 4.3K
15:52 440.28 440.33 440.28 440.33 2.1K
15:53 440.02 440.02 440.02 440.02 1.6K
15:54 439.82 439.82 439.59 439.59 3.3K
15:55 439.58 439.66 439.55 439.55 1.9K
15:56 439.47 439.47 439.39 439.39 2.2K
15:57 439.33 439.38 439.26 439.26 2.9K
15:58 439.20 439.29 439.20 439.27 6.6K
15:59 439.19 439.28 438.85 438.91 313.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available