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
09:30 441.44 441.45 440.30 440.33 66.1K
09:31 439.44 439.66 439.44 439.66 0.7K
09:32 439.18 439.90 438.68 439.90 5.2K
09:34 440.31 440.34 440.31 440.34 5.3K
09:35 440.41 440.51 440.05 440.05 4.7K
09:36 439.97 440.33 439.97 440.33 10.2K
09:37 440.64 440.80 440.35 440.35 8.4K
09:38 439.46 439.46 439.46 439.46 1.5K
09:39 439.66 439.67 439.66 439.67 3.0K
09:40 440.44 440.44 439.80 440.27 14.2K
09:41 439.82 439.82 439.36 439.36 1.0K
09:42 439.23 439.23 438.67 439.02 3.3K
09:43 438.83 439.30 438.83 439.09 4.2K
09:44 439.83 439.83 439.83 439.83 2.9K
09:46 439.14 439.14 438.79 439.00 7.7K
09:47 438.73 439.31 438.73 439.30 2.7K
09:48 439.63 440.09 439.63 439.91 5.6K
09:49 439.94 440.23 439.90 440.03 18.3K
09:50 440.43 440.72 440.24 440.43 10.8K
09:51 440.51 441.10 440.33 441.10 6.5K
09:52 441.17 441.17 440.44 440.44 3.1K
09:53 440.80 441.00 440.74 441.00 2.6K
09:54 440.93 441.56 440.93 441.56 7.1K
09:55 441.17 441.17 440.99 440.99 2.4K
09:56 441.03 441.03 441.03 441.03 2.6K
09:57 440.87 440.87 440.87 440.87 1.4K
09:58 441.06 441.06 441.02 441.02 3.5K
09:59 441.44 441.46 441.09 441.09 3.0K
10:00 441.21 441.21 440.55 441.00 34.6K
10:02 441.09 441.34 441.09 441.34 3.7K
10:03 441.54 441.54 441.15 441.15 2.9K
10:04 441.09 441.33 441.09 441.33 5.4K
10:05 441.49 441.49 441.17 441.24 2.0K
10:06 441.01 441.01 440.61 440.91 3.8K
10:07 441.08 441.11 441.08 441.11 1.5K
10:08 441.26 441.79 441.26 441.79 3.0K
10:09 442.20 442.39 442.06 442.06 2.7K
10:10 442.39 442.39 442.10 442.10 6.7K
10:11 441.99 442.32 441.99 442.32 3.4K
10:12 442.53 442.53 441.82 441.82 3.3K
10:13 442.00 442.72 441.97 442.72 9.3K
10:14 442.70 442.87 442.57 442.70 4.3K
10:15 442.52 443.14 442.52 443.14 3.7K
10:16 442.86 442.98 442.68 442.98 3.5K
10:18 442.31 442.31 442.31 442.31 1.9K
10:21 443.19 443.19 443.19 443.19 1.0K
10:22 442.80 443.19 442.80 443.19 2.3K
10:23 442.96 442.96 442.96 442.96 2.0K
10:24 443.03 443.03 443.03 443.03 0.9K
10:25 442.68 442.93 442.46 442.93 6.5K
10:26 443.06 443.11 442.90 442.90 1.6K
10:27 443.11 443.12 443.11 443.12 3.3K
10:28 443.35 443.46 443.35 443.46 1.7K
10:29 443.54 443.54 443.52 443.52 2.1K
10:30 443.76 443.82 443.76 443.82 2.1K
10:31 443.83 443.83 443.71 443.71 1.7K
10:33 443.49 443.49 443.49 443.49 1.6K
10:34 443.30 443.39 443.30 443.39 2.4K
10:36 443.11 443.11 442.96 442.96 1.1K
10:37 442.78 442.78 442.78 442.78 0.7K
10:39 443.04 443.04 443.04 443.04 0.4K
10:41 443.25 443.41 443.25 443.41 2.1K
10:43 443.67 443.67 443.46 443.46 0.8K
10:44 443.29 443.47 443.29 443.47 0.4K
10:45 443.82 443.82 443.46 443.46 2.2K
10:46 443.80 443.90 443.78 443.78 1.8K
10:47 443.64 443.64 443.44 443.44 1.4K
10:48 443.07 443.27 443.07 443.27 1.3K
10:49 443.25 443.25 443.25 443.25 0.3K
10:50 443.05 443.05 443.05 443.05 1.0K
10:51 443.20 443.20 443.20 443.20 0.2K
10:52 443.36 443.36 443.36 443.36 0.8K
10:53 443.41 443.41 443.41 443.41 0.3K
10:54 443.60 443.60 443.43 443.59 0.9K
10:55 443.58 443.69 443.58 443.69 2.0K
10:56 443.48 443.68 443.28 443.42 4.6K
10:57 443.45 443.45 443.22 443.22 3.2K
10:58 443.50 443.50 443.50 443.50 1.2K
11:00 443.45 443.53 443.43 443.52 1.7K
11:01 443.74 443.81 443.66 443.81 2.8K
11:02 443.79 444.13 443.79 444.13 4.2K
11:03 444.28 444.28 444.16 444.16 1.1K
11:04 444.23 444.25 444.23 444.25 1.2K
11:05 444.07 444.07 443.81 443.81 2.6K
11:06 444.11 444.20 444.11 444.13 3.1K
11:08 444.29 444.29 444.29 444.29 0.2K
11:09 444.16 444.17 444.16 444.17 1.5K
11:12 444.16 444.16 444.16 444.16 0.5K
11:13 444.28 444.35 444.28 444.29 0.9K
11:14 444.50 444.68 444.45 444.47 9.7K
11:15 444.47 444.58 444.24 444.47 6.7K
11:16 444.81 444.89 444.79 444.89 2.3K
11:17 444.57 444.82 444.19 444.19 4.5K
11:18 444.54 444.54 444.08 444.08 2.3K
11:19 444.04 444.04 444.03 444.03 0.9K
11:20 444.23 444.27 444.11 444.27 2.2K
11:21 444.35 444.35 443.96 443.96 1.2K
11:22 444.08 444.08 443.89 443.89 0.8K
11:23 444.04 444.04 443.90 443.90 1.7K
11:24 443.88 444.10 443.88 444.10 1.5K
11:26 444.35 444.48 444.35 444.48 1.2K
11:27 444.26 444.26 443.94 443.94 2.8K
11:28 444.05 444.05 443.94 443.94 2.6K
11:29 443.99 444.05 443.99 444.05 0.3K
11:30 443.99 443.99 443.80 443.80 2.5K
11:31 443.77 443.77 443.77 443.77 0.9K
11:32 443.74 443.74 443.74 443.74 1.5K
11:33 443.84 444.00 443.84 444.00 2.6K
11:34 444.44 444.44 444.44 444.44 0.1K
11:35 444.45 444.45 444.42 444.42 0.9K
11:37 444.52 444.61 444.29 444.39 4.6K
11:39 444.53 444.67 444.50 444.67 3.1K
11:41 444.42 444.42 444.38 444.38 0.7K
11:42 444.37 444.37 444.37 444.37 0.8K
11:43 444.45 444.45 444.45 444.45 0.8K
11:44 444.45 444.45 444.42 444.42 0.6K
11:45 444.15 444.15 444.07 444.07 4.4K
11:46 443.93 444.03 443.93 444.03 1.2K
11:47 443.91 444.12 443.91 444.12 2.0K
11:50 444.75 444.75 444.75 444.75 0.4K
11:51 444.90 444.90 444.74 444.74 0.4K
11:52 444.75 444.95 444.75 444.95 3.7K
11:53 445.18 445.23 445.18 445.18 0.6K
11:54 445.15 445.15 445.15 445.15 1.0K
11:55 445.09 445.10 445.09 445.09 2.7K
11:56 445.50 445.80 445.50 445.80 2.3K
11:57 445.72 445.72 445.72 445.72 0.5K
12:00 445.87 445.87 445.87 445.87 0.8K
12:02 445.92 446.00 445.92 446.00 1.0K
12:03 446.01 446.01 445.79 445.79 1.6K
12:04 445.72 445.72 445.72 445.72 1.4K
12:06 445.51 445.51 445.41 445.41 1.1K
12:07 445.16 445.23 445.16 445.23 1.3K
12:10 445.68 445.68 445.68 445.68 1.3K
12:11 445.33 445.33 445.33 445.33 0.5K
12:12 445.27 445.27 445.27 445.27 1.2K
12:13 445.11 445.11 444.92 444.92 0.4K
12:14 444.65 444.65 444.65 444.65 2.0K
12:18 444.27 444.27 444.27 444.27 1.1K
12:19 444.24 444.24 444.24 444.24 0.2K
12:20 444.02 444.05 443.94 444.05 1.1K
12:21 444.08 444.23 443.95 444.23 0.9K
12:22 444.18 444.18 444.18 444.18 0.6K
12:23 443.93 443.93 443.93 443.93 1.3K
12:24 443.82 443.82 443.62 443.62 1.2K
12:26 443.60 443.65 443.56 443.56 1.0K
12:27 443.69 443.69 443.69 443.69 0.6K
12:29 443.64 443.64 443.27 443.27 3.5K
12:30 443.65 443.65 443.65 443.65 0.6K
12:31 443.73 443.74 443.73 443.74 1.0K
12:34 443.75 443.75 443.75 443.75 1.0K
12:36 443.52 443.52 443.52 443.52 1.7K
12:39 443.50 443.50 443.50 443.50 1.3K
12:40 443.57 443.57 443.57 443.57 0.2K
12:41 443.65 443.65 443.65 443.65 0.5K
12:42 443.87 443.87 443.87 443.87 0.9K
12:44 443.88 443.88 443.67 443.67 0.8K
12:45 443.54 443.55 443.54 443.55 1.1K
12:47 443.74 443.74 443.74 443.74 1.3K
12:49 444.08 444.08 444.08 444.08 0.3K
12:50 444.16 444.16 444.16 444.16 0.3K
12:51 444.46 444.46 444.46 444.46 0.6K
12:52 444.54 444.54 444.54 444.54 0.3K
12:53 444.30 444.30 444.30 444.30 0.3K
12:54 444.58 444.58 444.44 444.44 0.4K
12:55 444.53 444.53 444.04 444.04 4.0K
13:00 443.96 443.96 443.96 443.96 0.9K
13:02 443.84 443.84 443.84 443.84 1.3K
13:04 444.15 444.15 444.15 444.15 0.2K
13:05 444.20 444.27 444.20 444.27 1.0K
13:06 444.35 444.35 444.35 444.35 0.4K
13:07 444.37 444.37 444.37 444.37 0.6K
13:08 444.41 444.49 444.41 444.49 1.5K
13:09 444.48 444.48 444.48 444.48 0.4K
13:10 444.57 444.57 444.22 444.22 4.0K
13:14 444.39 444.39 444.39 444.39 0.4K
13:15 444.37 444.41 444.37 444.37 1.9K
13:16 444.43 444.45 444.43 444.45 1.4K
13:19 444.44 444.44 444.22 444.22 1.0K
13:20 444.16 444.16 443.88 443.88 1.7K
13:21 443.77 443.77 443.77 443.77 2.0K
13:24 444.40 444.40 444.40 444.40 1.8K
13:29 444.28 444.40 444.28 444.40 1.0K
13:31 444.46 444.46 444.40 444.40 0.6K
13:32 444.23 444.23 444.23 444.23 0.6K
13:33 444.20 444.20 444.20 444.20 0.7K
13:34 444.22 444.31 444.22 444.31 0.9K
13:35 444.43 444.57 444.43 444.57 1.3K
13:37 444.54 444.54 444.54 444.54 0.4K
13:38 444.79 444.79 444.79 444.79 0.5K
13:39 444.60 444.60 444.60 444.60 0.3K
13:40 444.46 444.46 444.46 444.46 0.3K
13:41 444.54 444.55 444.54 444.55 0.4K
13:42 444.61 444.61 444.61 444.61 0.8K
13:43 444.58 444.58 444.58 444.58 0.6K
13:44 444.61 444.61 444.61 444.61 1.1K
13:46 444.62 444.62 444.57 444.57 1.0K
13:48 444.57 444.57 444.54 444.57 1.5K
13:49 444.67 444.67 444.67 444.67 0.1K
13:50 444.49 444.49 444.47 444.47 1.6K
13:51 444.57 444.57 444.57 444.57 1.9K
13:53 444.64 444.64 444.61 444.61 2.7K
13:56 444.61 444.61 444.61 444.61 0.2K
13:57 444.61 444.61 444.61 444.61 0.6K
13:58 444.81 445.07 444.81 445.07 2.9K
13:59 444.96 444.96 444.96 444.96 2.1K
14:02 445.01 445.01 445.01 445.01 1.2K
14:05 444.86 444.86 444.79 444.79 2.4K
14:06 445.10 445.10 445.06 445.06 1.0K
14:07 445.19 445.19 445.19 445.19 0.6K
14:08 445.42 445.42 445.25 445.25 0.7K
14:09 445.26 445.26 445.26 445.26 0.4K
14:10 445.40 445.40 445.40 445.40 0.4K
14:11 445.65 445.65 445.53 445.53 0.6K
14:12 445.70 445.70 445.70 445.70 0.6K
14:13 445.68 445.89 445.68 445.89 2.1K
14:14 445.86 445.86 445.86 445.86 0.8K
14:16 446.13 446.13 446.13 446.13 0.9K
14:18 446.27 446.27 446.18 446.18 0.5K
14:19 446.22 446.33 446.22 446.33 1.8K
14:20 446.48 446.70 446.48 446.70 2.9K
14:21 446.81 446.83 446.73 446.73 2.9K
14:22 446.95 446.95 446.71 446.71 2.4K
14:23 446.65 446.65 446.58 446.58 0.9K
14:24 446.51 446.51 446.14 446.14 2.0K
14:25 445.93 445.93 445.90 445.90 0.5K
14:26 445.86 445.86 445.86 445.86 0.4K
14:27 445.95 445.95 445.86 445.86 0.4K
14:28 445.68 445.68 445.62 445.62 1.6K
14:29 445.49 445.70 445.49 445.70 0.8K
14:30 445.71 445.84 445.71 445.84 1.6K
14:32 445.98 446.15 445.98 446.15 0.4K
14:33 446.24 446.27 446.24 446.27 1.1K
14:34 446.13 446.13 446.05 446.05 1.2K
14:35 446.01 446.01 445.90 445.90 0.8K
14:36 445.92 445.92 445.92 445.92 0.4K
14:37 445.75 445.75 445.64 445.64 2.2K
14:38 445.83 445.83 445.83 445.83 1.0K
14:39 446.13 446.13 446.13 446.13 0.5K
14:41 445.86 445.86 445.86 445.86 0.4K
14:42 446.05 446.20 446.05 446.19 0.7K
14:43 446.15 446.15 445.99 445.99 0.6K
14:44 445.99 445.99 445.97 445.97 1.4K
14:45 446.00 446.00 446.00 446.00 0.1K
14:46 446.03 446.03 446.03 446.03 0.4K
14:47 445.82 445.82 445.82 445.82 1.6K
14:48 445.91 445.91 445.71 445.71 1.4K
14:50 445.77 445.77 445.77 445.77 0.5K
14:51 445.92 445.95 445.92 445.95 0.8K
14:52 445.97 445.97 445.82 445.82 0.9K
14:53 445.69 445.71 445.60 445.71 2.4K
14:54 445.63 445.63 445.62 445.62 0.5K
14:55 445.68 445.68 445.68 445.68 0.4K
14:56 445.75 445.75 445.75 445.75 0.5K
14:57 445.42 445.42 445.32 445.32 1.4K
14:58 445.27 445.34 445.27 445.31 0.4K
14:59 445.10 445.10 444.94 444.94 2.5K
15:00 444.93 444.93 444.89 444.89 0.5K
15:01 445.04 445.04 444.72 444.72 2.7K
15:02 444.78 444.78 444.78 444.78 0.3K
15:03 444.64 444.64 444.56 444.56 2.0K
15:04 444.68 444.68 444.68 444.68 0.3K
15:05 444.80 444.80 444.80 444.80 0.2K
15:06 444.89 444.89 444.84 444.84 0.9K
15:07 444.90 444.90 444.90 444.90 0.4K
15:08 444.84 444.84 444.84 444.84 0.7K
15:09 444.95 444.95 444.83 444.83 0.6K
15:10 444.88 444.88 444.75 444.75 2.8K
15:11 444.70 444.70 444.70 444.70 0.7K
15:12 444.59 444.59 443.89 443.89 2.3K
15:13 443.71 444.14 443.71 444.11 2.1K
15:14 443.66 443.84 443.66 443.84 0.5K
15:15 443.86 444.13 443.86 444.13 0.6K
15:16 443.83 444.05 443.83 443.87 0.6K
15:17 443.88 443.90 443.64 443.64 2.4K
15:18 443.75 443.82 443.68 443.82 1.6K
15:19 444.09 444.14 444.03 444.03 0.7K
15:20 444.12 444.12 443.94 443.94 0.9K
15:21 443.94 444.11 443.94 444.11 1.7K
15:22 444.12 444.12 443.96 444.06 3.6K
15:23 444.24 444.24 444.18 444.18 1.1K
15:24 444.16 444.16 443.76 443.96 4.0K
15:25 444.12 444.12 444.02 444.02 1.0K
15:26 444.12 444.12 444.10 444.10 1.9K
15:27 443.97 443.97 443.85 443.85 1.1K
15:28 443.99 444.09 443.99 444.09 0.6K
15:29 444.03 444.03 443.74 443.74 1.5K
15:30 443.84 443.84 443.84 443.84 1.2K
15:31 443.81 443.81 443.74 443.74 0.8K
15:32 443.88 443.88 443.86 443.86 0.9K
15:33 443.85 443.85 443.70 443.72 1.7K
15:34 443.82 443.82 443.57 443.57 1.8K
15:35 443.79 443.79 443.57 443.57 1.4K
15:36 443.66 443.66 443.38 443.38 1.0K
15:37 443.45 443.45 443.38 443.38 1.2K
15:38 443.50 443.59 443.50 443.51 1.8K
15:39 443.48 443.50 443.35 443.41 2.5K
15:40 443.47 443.58 443.47 443.58 2.1K
15:41 443.79 443.79 443.72 443.76 2.3K
15:42 443.88 444.02 443.88 444.02 5.5K
15:43 443.93 444.06 443.93 444.06 1.1K
15:44 444.20 444.20 443.94 443.94 1.9K
15:45 443.96 444.19 443.96 444.19 3.6K
15:46 444.34 444.34 444.34 444.34 0.8K
15:47 444.45 444.51 444.37 444.37 1.3K
15:48 444.44 444.61 444.44 444.61 1.2K
15:49 444.70 444.77 444.65 444.65 2.0K
15:50 444.61 444.72 444.54 444.69 3.4K
15:51 444.69 444.81 444.69 444.71 3.5K
15:52 444.69 444.85 444.69 444.77 2.6K
15:53 444.87 445.02 444.87 445.02 2.2K
15:54 445.16 445.32 445.10 445.26 5.6K
15:55 445.69 446.13 445.69 446.13 13.9K
15:56 446.17 446.48 446.17 446.48 8.8K
15:57 446.58 446.60 446.48 446.56 6.5K
15:58 446.45 446.56 446.42 446.42 13.9K
15:59 446.40 446.40 446.05 446.28 146.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available