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
09:30 449.43 450.06 449.32 449.32 41.0K
09:31 448.68 449.91 448.37 449.48 9.0K
09:32 449.44 451.91 449.44 451.91 3.4K
09:33 451.17 451.28 451.07 451.28 1.2K
09:34 451.27 451.46 451.01 451.46 2.1K
09:35 452.06 452.71 451.53 451.53 5.6K
09:37 452.17 452.17 451.96 452.07 1.9K
09:38 452.90 452.90 452.90 452.90 1.5K
09:39 452.80 452.80 451.96 451.96 0.7K
09:40 452.84 453.16 452.84 453.16 1.4K
09:41 453.51 453.51 453.46 453.46 2.4K
09:42 453.56 453.83 452.48 452.48 3.8K
09:43 453.25 453.66 453.25 453.66 2.8K
09:44 453.48 453.64 453.46 453.46 1.2K
09:45 453.63 454.17 453.58 453.60 3.7K
09:46 453.65 454.06 453.65 454.06 1.2K
09:47 453.75 453.86 453.75 453.86 1.9K
09:48 454.04 454.04 453.98 453.98 1.6K
09:49 454.38 454.38 454.09 454.09 0.7K
09:50 454.28 454.43 454.11 454.43 3.2K
09:51 455.00 455.00 454.71 454.71 2.3K
09:52 454.64 454.80 454.64 454.80 1.2K
09:53 454.84 454.84 454.18 454.18 2.6K
09:54 453.99 453.99 453.72 453.76 3.9K
09:55 453.72 453.72 453.52 453.52 2.2K
09:56 453.47 453.49 453.34 453.34 4.2K
09:57 453.13 453.13 453.06 453.06 0.7K
09:58 453.14 453.14 452.41 452.69 3.0K
09:59 452.63 452.86 452.63 452.86 1.7K
10:00 452.95 453.18 452.16 452.33 4.9K
10:01 451.91 451.93 451.88 451.93 3.3K
10:02 452.25 452.57 452.25 452.57 1.1K
10:03 452.37 452.67 452.37 452.67 1.6K
10:04 452.80 452.91 452.80 452.91 0.8K
10:05 453.11 453.11 452.74 453.07 2.1K
10:06 453.34 453.38 453.10 453.38 1.4K
10:07 453.64 453.64 453.64 453.64 1.4K
10:08 454.27 454.27 454.09 454.09 2.2K
10:09 454.29 454.29 453.63 453.82 1.4K
10:10 454.13 454.33 454.04 454.04 2.5K
10:11 453.84 454.61 453.84 454.48 2.4K
10:12 453.75 453.78 453.65 453.65 3.8K
10:13 453.36 453.36 453.36 453.36 0.8K
10:14 453.23 453.23 452.90 452.90 1.6K
10:15 452.60 453.36 452.60 453.36 2.6K
10:16 453.57 453.57 453.57 453.57 0.6K
10:17 453.42 453.59 453.42 453.59 0.6K
10:18 453.45 454.01 453.17 453.70 12.7K
10:19 453.74 453.91 453.34 453.34 6.1K
10:20 453.39 453.77 453.39 453.77 1.7K
10:21 453.57 453.57 453.01 453.01 2.7K
10:22 452.77 452.91 452.77 452.89 2.1K
10:23 453.11 453.11 453.11 453.11 1.4K
10:24 453.15 453.30 452.95 453.29 3.3K
10:25 453.17 453.17 453.17 453.17 0.9K
10:26 453.38 453.66 453.35 453.42 3.4K
10:27 453.26 453.26 453.00 453.07 2.3K
10:28 452.95 452.95 452.35 452.35 1.3K
10:29 452.32 452.32 452.32 452.32 0.6K
10:30 452.64 452.81 452.64 452.65 1.3K
10:31 452.59 452.60 452.59 452.60 0.5K
10:32 453.74 453.74 453.74 453.74 1.3K
10:33 453.86 454.01 453.86 454.01 0.9K
10:34 454.08 454.12 454.02 454.12 1.7K
10:35 454.27 454.33 454.27 454.33 1.9K
10:36 453.78 453.78 453.74 453.74 1.1K
10:37 454.27 454.27 454.27 454.27 0.4K
10:38 454.13 454.17 454.04 454.04 1.6K
10:40 454.46 454.62 454.46 454.62 0.8K
10:41 454.50 454.50 454.50 454.50 0.4K
10:42 454.83 454.83 454.83 454.83 0.9K
10:43 455.00 455.27 455.00 455.27 2.2K
10:45 454.83 454.83 454.83 454.83 2.0K
10:47 454.31 454.52 454.31 454.52 0.6K
10:48 454.55 454.55 454.55 454.55 0.4K
10:49 455.03 455.03 455.03 455.03 0.4K
10:50 455.29 455.29 455.29 455.29 0.6K
10:51 454.90 454.90 454.82 454.82 0.5K
10:52 455.16 455.26 455.16 455.26 1.6K
10:53 454.94 455.22 454.94 455.22 0.9K
10:54 454.98 454.98 454.98 454.98 0.2K
10:55 455.25 455.25 455.14 455.21 0.8K
10:56 455.17 455.50 455.17 455.50 1.8K
10:57 455.32 455.32 454.99 454.99 5.1K
10:58 455.44 455.44 455.44 455.44 0.3K
10:59 455.26 455.26 455.26 455.26 0.8K
11:00 455.60 455.60 455.60 455.60 1.0K
11:02 455.02 455.02 455.02 455.02 0.8K
11:03 455.38 455.38 455.38 455.38 0.2K
11:04 455.47 455.65 455.47 455.65 1.6K
11:05 455.90 455.90 455.64 455.64 1.9K
11:07 455.78 455.88 455.47 455.47 5.5K
11:08 456.00 456.00 455.33 455.33 0.9K
11:09 455.78 455.78 455.76 455.76 2.5K
11:10 455.95 455.95 455.54 455.54 0.9K
11:11 455.64 455.64 454.94 454.94 2.2K
11:13 455.31 455.31 455.31 455.31 1.0K
11:14 455.22 455.42 455.22 455.37 1.4K
11:15 455.37 455.90 455.37 455.83 1.2K
11:16 455.36 455.36 455.36 455.36 0.9K
11:17 455.37 455.37 455.37 455.37 0.6K
11:18 455.39 455.39 455.02 455.02 1.0K
11:20 455.17 455.33 455.17 455.33 0.9K
11:22 455.00 455.00 454.99 454.99 1.0K
11:23 455.45 455.84 455.26 455.37 1.2K
11:24 455.49 455.78 455.49 455.78 0.6K
11:25 455.70 455.70 455.19 455.19 1.3K
11:26 454.50 454.74 454.50 454.74 1.6K
11:27 454.73 454.85 454.73 454.85 1.3K
11:28 454.69 454.69 454.69 454.69 0.7K
11:29 454.52 454.77 454.39 454.39 1.3K
11:30 454.54 455.16 454.54 455.16 2.0K
11:31 454.79 454.96 454.79 454.96 1.0K
11:32 454.62 454.93 454.39 454.93 2.9K
11:33 454.76 454.76 454.38 454.38 2.3K
11:35 454.60 454.60 454.60 454.60 0.4K
11:36 454.50 454.50 454.21 454.21 0.9K
11:37 453.61 453.61 453.61 453.61 0.5K
11:39 454.21 454.21 454.21 454.21 0.5K
11:40 454.17 454.17 454.17 454.17 0.2K
11:41 453.92 454.24 453.92 454.24 1.5K
11:43 454.15 454.15 454.15 454.15 0.8K
11:45 453.85 453.85 453.85 453.85 0.7K
11:46 454.22 454.26 454.22 454.26 0.7K
11:47 454.45 454.50 454.45 454.50 2.2K
11:49 454.73 454.86 454.73 454.86 1.4K
11:51 455.36 455.36 455.36 455.36 1.2K
11:52 455.72 455.72 455.70 455.70 0.7K
11:53 455.49 455.49 455.41 455.41 1.6K
11:54 455.72 456.00 455.72 456.00 1.6K
11:55 456.22 456.22 456.09 456.09 0.6K
11:56 456.11 456.15 456.11 456.15 0.3K
11:57 456.02 456.11 455.89 455.89 2.0K
11:59 455.71 456.02 455.71 456.02 0.9K
12:00 456.33 456.33 455.52 455.69 2.2K
12:02 455.68 455.68 455.54 455.54 1.2K
12:03 455.65 455.65 455.52 455.53 1.8K
12:04 455.63 455.73 455.63 455.73 0.7K
12:05 455.66 455.66 455.58 455.58 1.9K
12:06 456.00 456.19 456.00 456.19 2.1K
12:07 456.33 456.67 456.33 456.67 3.2K
12:08 456.73 456.73 456.73 456.73 0.7K
12:09 456.50 456.50 456.28 456.28 2.3K
12:11 455.81 455.81 455.65 455.65 0.9K
12:12 455.73 455.73 455.73 455.73 0.2K
12:13 455.60 455.60 455.60 455.60 1.1K
12:14 455.26 455.26 455.26 455.26 1.1K
12:15 455.52 455.62 455.52 455.62 1.4K
12:16 455.51 455.51 455.33 455.33 0.9K
12:18 455.91 455.98 455.91 455.98 0.9K
12:19 456.30 456.30 456.25 456.25 0.2K
12:20 456.40 456.60 456.40 456.60 1.4K
12:21 456.61 456.85 456.47 456.75 2.3K
12:22 456.57 456.85 456.52 456.85 5.4K
12:23 456.92 457.00 456.64 456.64 4.5K
12:24 456.44 456.44 456.28 456.28 2.1K
12:25 456.26 456.26 456.08 456.13 4.5K
12:26 455.78 455.93 455.78 455.93 1.3K
12:29 455.65 455.69 455.65 455.69 0.7K
12:31 455.39 455.39 455.39 455.39 0.5K
12:32 455.98 455.98 455.98 455.98 1.1K
12:35 456.04 456.47 456.04 456.47 0.5K
12:36 455.97 455.97 455.97 455.97 0.9K
12:39 455.81 455.81 455.81 455.81 0.2K
12:40 455.51 455.51 455.28 455.28 1.8K
12:42 455.38 455.41 455.38 455.41 0.8K
12:45 455.24 455.28 455.24 455.28 0.6K
12:47 455.99 455.99 455.66 455.66 0.3K
12:48 455.68 455.82 455.68 455.82 0.4K
12:49 455.46 455.72 455.46 455.72 1.4K
12:50 455.62 455.62 455.62 455.62 0.2K
12:51 455.12 455.20 455.12 455.20 0.6K
12:52 454.78 454.78 454.78 454.78 0.6K
12:53 455.05 455.05 455.05 455.05 0.4K
12:54 454.95 454.95 454.75 454.75 1.2K
12:56 455.36 455.36 455.36 455.36 0.9K
12:58 455.28 455.28 455.20 455.20 0.8K
12:59 455.13 455.13 455.13 455.13 0.3K
13:00 455.16 455.46 455.16 455.46 1.0K
13:01 455.42 455.42 455.41 455.41 1.1K
13:02 455.71 455.71 455.55 455.68 1.0K
13:05 455.70 455.70 455.70 455.70 0.5K
13:06 455.71 455.71 455.71 455.71 0.3K
13:07 455.68 455.85 455.68 455.85 0.3K
13:08 455.71 455.71 455.71 455.71 0.6K
13:09 456.01 456.01 456.01 456.01 0.9K
13:10 455.99 455.99 455.99 455.99 0.5K
13:11 456.14 456.14 456.01 456.01 0.4K
13:12 456.06 456.06 456.06 456.06 0.5K
13:15 456.11 456.25 456.11 456.25 1.5K
13:16 455.83 455.98 455.83 455.98 0.4K
13:17 455.95 455.95 455.95 455.95 0.5K
13:19 456.10 456.10 456.10 456.10 1.2K
13:20 456.10 456.10 456.10 456.10 0.2K
13:21 456.13 456.13 455.86 455.86 1.4K
13:23 455.76 455.76 455.76 455.76 0.5K
13:24 455.41 455.41 455.41 455.41 0.3K
13:25 455.32 455.32 455.32 455.32 0.4K
13:28 455.03 455.16 454.93 455.16 0.9K
13:29 454.85 454.90 454.85 454.90 2.4K
13:30 455.03 455.09 455.03 455.09 2.8K
13:32 455.02 455.17 455.02 455.17 1.4K
13:33 455.03 455.03 455.03 455.03 0.6K
13:34 454.87 454.87 454.87 454.87 0.4K
13:35 454.99 455.04 454.99 455.04 0.6K
13:36 455.02 455.02 455.02 455.02 0.7K
13:37 454.80 454.80 454.80 454.80 0.3K
13:38 454.79 454.79 454.79 454.79 0.5K
13:40 454.81 454.81 454.81 454.81 1.1K
13:41 454.65 454.65 454.65 454.65 0.7K
13:42 454.91 454.91 454.81 454.81 4.4K
13:43 454.81 454.85 454.59 454.59 3.0K
13:44 454.59 454.59 454.59 454.59 0.3K
13:45 454.40 454.40 453.94 453.99 2.4K
13:46 453.97 453.97 453.93 453.97 1.1K
13:47 454.19 454.37 454.19 454.37 1.8K
13:51 454.33 454.33 454.33 454.33 1.1K
13:53 453.80 453.80 453.80 453.80 0.5K
13:56 453.66 453.66 453.38 453.38 1.1K
13:57 453.40 453.40 453.40 453.40 1.9K
14:00 452.98 452.98 452.88 452.88 2.2K
14:03 453.46 453.65 453.33 453.33 4.7K
14:04 453.65 453.65 453.65 453.65 1.8K
14:06 453.23 453.23 453.23 453.23 1.0K
14:07 453.75 453.77 453.75 453.77 0.8K
14:08 453.62 453.62 453.62 453.62 1.2K
14:09 453.64 453.64 453.64 453.64 0.3K
14:10 453.65 453.65 453.44 453.44 1.3K
14:11 453.39 453.58 453.39 453.58 1.8K
14:12 453.84 453.97 453.84 453.88 2.7K
14:13 453.90 453.90 453.72 453.76 1.0K
14:15 453.94 453.94 453.94 453.94 2.9K
14:20 453.81 453.81 453.65 453.65 0.9K
14:21 453.86 453.96 453.86 453.93 0.7K
14:22 453.81 453.81 453.81 453.81 0.6K
14:23 453.64 453.64 453.64 453.64 0.7K
14:25 454.00 454.00 454.00 454.00 0.7K
14:26 453.85 453.85 453.58 453.58 1.2K
14:30 454.04 454.04 453.96 453.96 1.1K
14:31 453.44 453.44 453.44 453.44 0.7K
14:33 453.49 453.49 453.36 453.36 0.5K
14:34 453.51 453.51 453.51 453.51 0.7K
14:36 453.57 453.57 453.57 453.57 0.5K
14:37 453.38 453.38 453.37 453.37 0.2K
14:38 453.24 453.24 453.24 453.24 2.2K
14:39 453.20 453.20 453.11 453.11 0.7K
14:40 453.15 453.20 453.15 453.20 1.4K
14:42 453.46 453.46 453.46 453.46 0.7K
14:43 453.91 453.91 453.91 453.91 0.8K
14:44 453.88 453.88 453.88 453.88 0.7K
14:45 453.91 454.02 453.91 454.02 1.3K
14:46 453.91 453.91 453.91 453.91 2.3K
14:49 453.57 453.57 453.46 453.46 1.3K
14:50 453.33 453.50 453.27 453.27 3.3K
14:52 453.36 453.36 453.36 453.36 1.9K
14:54 453.60 453.60 453.60 453.60 0.3K
14:55 453.70 453.70 453.70 453.70 0.3K
14:56 453.74 453.74 453.74 453.74 0.4K
14:57 453.54 453.60 453.51 453.60 3.1K
15:02 453.68 453.68 453.68 453.68 0.6K
15:03 453.55 453.55 453.55 453.55 0.9K
15:05 453.52 453.79 453.52 453.79 0.7K
15:06 453.82 453.82 453.77 453.77 0.6K
15:07 453.91 454.00 453.87 453.95 1.9K
15:08 453.93 454.01 453.79 453.79 4.1K
15:11 453.68 453.68 453.68 453.68 0.6K
15:13 453.52 453.73 453.52 453.73 3.2K
15:15 453.83 453.83 453.72 453.80 2.4K
15:16 454.00 454.00 453.76 453.76 2.3K
15:19 454.29 454.56 454.29 454.56 2.2K
15:22 455.24 455.24 455.24 455.24 1.2K
15:23 454.73 454.73 454.65 454.69 0.8K
15:24 454.71 454.71 454.71 454.71 1.1K
15:25 454.72 454.72 454.72 454.72 0.5K
15:26 454.81 454.81 454.67 454.67 1.1K
15:27 454.67 454.67 454.67 454.67 1.0K
15:28 454.52 454.52 454.52 454.52 0.5K
15:29 454.40 454.49 454.40 454.49 0.9K
15:30 454.43 454.78 454.43 454.78 2.1K
15:31 454.63 454.63 454.63 454.63 0.5K
15:32 454.53 454.53 454.53 454.53 0.8K
15:33 454.66 454.90 454.66 454.90 6.1K
15:34 454.88 454.93 454.85 454.85 1.3K
15:35 454.91 455.19 454.91 455.01 6.2K
15:36 455.01 455.01 454.87 454.87 1.0K
15:37 455.01 455.33 455.00 455.33 9.4K
15:38 455.36 455.36 455.19 455.24 1.3K
15:39 455.30 455.30 455.30 455.30 0.3K
15:40 455.24 455.25 455.24 455.25 1.9K
15:41 455.24 455.24 455.24 455.24 1.6K
15:42 455.44 455.53 455.44 455.53 1.8K
15:43 455.48 455.48 455.48 455.48 0.6K
15:44 455.51 455.51 455.51 455.51 0.7K
15:45 455.62 455.62 455.40 455.57 5.9K
15:49 455.45 455.45 455.45 455.45 0.9K
15:50 455.66 455.88 455.60 455.88 3.8K
15:51 456.11 456.11 456.11 456.11 1.1K
15:52 455.95 455.95 455.86 455.86 2.5K
15:53 455.79 455.82 455.79 455.82 1.8K
15:54 455.97 456.16 455.91 456.04 3.2K
15:55 456.00 456.00 455.70 455.74 3.7K
15:56 455.66 455.66 455.48 455.48 1.5K
15:57 455.58 455.66 455.49 455.66 3.0K
15:58 455.55 455.70 455.53 455.58 5.8K
15:59 455.67 455.67 455.51 455.55 136.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available