CYBR Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-48,W-50,M-65 200: 310.6  100: 336.7
50: 341.16 21: 333.5		 No 335.88 333.58 April 23, 2025
D-43,W-48,M-62 200: 310.54  100: 336.76
50: 341.47 21: 333.5		 No 317 321.69 April 22, 2025
D-39,W-48,M-60 200: 310.58  100: 337.06
50: 342.27 21: 334.74		 No 323.95 312.9 April 21, 2025
D-44,W-48,M-64 200: 310.85  100: 337.54
50: 343.47 21: 337.04		 No 338.04 325.84 April 17, 2025
D-46,W-49,M-65 200: 310.83  100: 337.77
50: 344.19 21: 338.22		 No 332.42 331.3 April 16, 2025
D-47,W-50,M-65 200: 310.77  100: 337.89
50: 344.72 21: 338.94		 No 343.82 334.33 April 15, 2025
D-50,W-54,M-67 200: 310.67  100: 337.96
50: 345.14 21: 339.43		 No 356.38 343.35 April 14, 2025
D-53,W-54,M-69 200: 310.52  100: 337.86
50: 345.22 21: 339.02		 No 340.86 349.44 April 11, 2025
D-50,W-52,M-66 200: 310.31  100: 337.63
50: 345.05 21: 337.92		 No 339.68 342.22 April 10, 2025
D-53,W-54,M-66 200: 310.19  100: 337.55
50: 345.16 21: 337.47		 No 315 350.19 April 9, 2025
D-38,W-46,M-61 200: 309.97  100: 337.32
50: 344.96 21: 336.13		 No 320.5 315.29 April 8, 2025
D-33,W-43,M-59 200: 310.32  100: 338.44
50: 347.81 21: 341.72		 Yes 314 306.46 April 4, 2025
D-40,W-48,M-63 200: 310.54  100: 339.1
50: 349.5 21: 345.44		 No 325.49 327.96 April 3, 2025
D-48,W-53,M-68 200: 310.55  100: 339.34
50: 350.37 21: 347.28		 No 333.5 345.69 April 2, 2025
D-49,W-54,M-66 200: 310.38  100: 339.23
50: 350.57 21: 347.44		 No 338.19 348.26 April 1, 2025
D-43,W-51,M-66 200: 310.2  100: 339.07
50: 350.66 21: 347.36		 No 320.48 338 March 31, 2025
D-42,W-50,M-66 200: 309.92  100: 339.09
50: 351.18 21: 348.34		 No 339.88 335.74 March 28, 2025
D-48,W-54,M-69 200: 309.69  100: 339.16
50: 352.24 21: 350.56		 No 358.67 348.42 March 26, 2025
D-52,W-57,M-71 200: 309.46  100: 338.99
50: 352.4 21: 350.78		 No 349.59 358.28 March 25, 2025
D-49,W-55,M-70 200: 309.14  100: 338.62
50: 352.16 21: 349.99		 No 358.61 351 March 24, 2025
D-49,W-56,M-69 200: 308.92  100: 338.39
50: 352.2 21: 349.89		 No 346.23 351.76 March 21, 2025
D-47,W-54,M-69 200: 308.68  100: 338.14
50: 352.22 21: 349.69		 No 347.16 346.76 March 20, 2025
D-48,W-55,M-68 200: 308.49  100: 337.98
50: 352.44 21: 350		 No 348.69 348.35 March 19, 2025
D-46,W-54,M-68 200: 308.26  100: 337.79
50: 352.61 21: 350.17		 No 347.57 344.87 March 18, 2025
D-47,W-52,M-68 200: 308.04  100: 337.66
50: 352.93 21: 350.73		 No 337.58 346.44 March 17, 2025
D-44,W-52,M-65 200: 307.8  100: 337.49
50: 353.19 21: 351.18		 No 326.56 339.47 March 14, 2025
D-36,W-47,M-62 200: 307.58  100: 337.45
50: 353.75 21: 352.41		 No 332.99 322.14 March 13, 2025
D-41,W-52,M-65 200: 307.55  100: 337.76
50: 355.04 21: 355.6		 No 338.02 338.49 March 12, 2025
D-38,W-50,M-63 200: 307.37  100: 337.75
50: 355.72 21: 357.4		 No 310.19 330.95 March 11, 2025
D-28,W-51,M-60 200: 307.26  100: 337.89
50: 356.73 21: 360.19		 No 325.62 312.8 March 10, 2025
D-34,W-51,M-66 200: 307.32  100: 338.4
50: 358.52 21: 365.17		 No 339.11 335.45 March 7, 2025
D-35,W-51,M-66 200: 307.16  100: 338.47
50: 359.46 21: 368.3		 No 354.42 337.69 March 6, 2025
D-45,W-59,M-72 200: 306.95  100: 338.49
50: 360.35 21: 371.53		 No 348.08 361.97 March 5, 2025
D-40,W-57,M-71 200: 306.45  100: 338.01
50: 360.29 21: 372.53		 No 346.82 354.26 March 4, 2025
D-40,W-60,M-70 200: 306.1  100: 337.7
50: 360.53 21: 374.46		 No 368.5 353.56 March 3, 2025
D-44,W-59,M-71 200: 305.76  100: 337.38
50: 360.82 21: 376.65		 No 351.9 363.85 February 28, 2025
D-37,W-56,M-70 200: 305.42  100: 336.87
50: 360.69 21: 378		 No 368.91 352.05 February 27, 2025
D-48,W-68,M-74 200: 303.93  100: 335.33
50: 360.54 21: 383.77		 No 387.22 374.73 February 24, 2025
D-53,W-67,M-73 200: 303.45  100: 334.54
50: 359.96 21: 384.72		 No 402 383.29 February 21, 2025
D-66,W-76,M-76 200: 302.76  100: 333.56
50: 359.01 21: 384.87		 No 406.27 400.97 February 20, 2025
D-74,W-80,M-78 200: 301.91  100: 332.21
50: 357.29 21: 383.18		 No 410.38 409.17 February 19, 2025
D-78,W-82,M-79 200: 300.04  100: 329.09
50: 352.95 21: 377.36		 No 415 413.31 February 14, 2025
D-79,W-82,M-79 200: 299.06  100: 327.4
50: 350.48 21: 373.57		 No 406.53 414.31 February 13, 2025
D-66,W-76,M-76 200: 298.05  100: 325.66
50: 347.88 21: 369.28		 No 377.48 380.86 February 12, 2025
D-67,W-74,M-75 200: 297.42  100: 324.57
50: 346.53 21: 368.07		 No 389.95 381.81 February 11, 2025
D-78,W-79,M-77 200: 296.57  100: 323.41
50: 345.09 21: 366.62		 No 388.62 389.97 February 10, 2025
D-76,W-79,M-77 200: 296.01  100: 322.11
50: 343.26 21: 364.16		 No 390.08 384.29 February 7, 2025
D-75,W-78,M-76 200: 295.25  100: 320.85
50: 341.59 21: 362.04		 No 380.15 382.81 February 6, 2025
D-74,W-78,M-76 200: 294.46  100: 319.61
50: 339.9 21: 359.86		 No 376.47 380.34 February 5, 2025
D-72,W-77,M-76 200: 293.66  100: 318.38
50: 338.25 21: 357.7		 No 373.58 376.21 February 4, 2025
D-70,W-76,M-75 200: 292.84  100: 317.22
50: 336.7 21: 355.75		 No 365.13 372 February 3, 2025
D-69,W-76,M-75 200: 292.13  100: 316.11
50: 335.26 21: 354.04		 No 373.56 370.98 January 31, 2025
D-70,W-76,M-76 200: 291.36  100: 315
50: 333.8 21: 352.26		 No 373.07 371.63 January 30, 2025
D-69,W-73,M-74 200: 290.56  100: 313.86
50: 332.26 21: 350.22		 No 375 368.52 January 29, 2025
D-77,W-77,M-76 200: 289.82  100: 312.75
50: 330.78 21: 348.29		 No 365.19 375.5 January 28, 2025
D-69,W-74,M-74 200: 288.95  100: 311.48
50: 328.95 21: 345.43		 No 354.38 359.46 January 27, 2025
D-70,W-74,M-74 200: 288.26  100: 310.5
50: 327.71 21: 343.95		 No 361.33 359.72 January 24, 2025
D-69,W-74,M-74 200: 287.55  100: 309.5
50: 326.4 21: 342.29		 No 358.13 358.93 January 23, 2025
D-69,W-74,M-74 200: 286.86  100: 308.5
50: 325.07 21: 340.54		 No 360.7 358.63 January 22, 2025
D-67,W-73,M-74 200: 286.12  100: 307.48
50: 323.7 21: 338.64		 No 353.53 355.58 January 21, 2025
D-66,W-71,M-73 200: 285.33  100: 306.49
50: 322.4 21: 336.85		 No 361.83 352.22 January 17, 2025
D-69,W-73,M-74 200: 284.6  100: 305.56
50: 321.19 21: 335.24		 No 349.51 355.51 January 16, 2025
D-65,W-70,M-73 200: 283.86  100: 304.54
50: 319.78 21: 333.1		 No 347.37 347.38 January 15, 2025
D-61,W-68,M-73 200: 283.22  100: 303.67
50: 318.66 21: 331.6		 No 341.85 341.51 January 14, 2025
D-59,W-70,M-71 200: 282.64  100: 302.91
50: 317.72 21: 330.55		 No 342.5 337.83 January 13, 2025
D-65,W-70,M-73 200: 282.02  100: 302.17
50: 316.9 21: 329.79		 No 341.89 343.79 January 10, 2025
D-66,W-70,M-73 200: 281.36  100: 301.28
50: 315.81 21: 328.31		 No 343.74 344.55 January 8, 2025
D-68,W-69,M-73 200: 280.06  100: 299.51
50: 313.44 21: 324.78		 No 347.51 345.92 January 6, 2025
D-65,W-69,M-72 200: 279.37  100: 298.52
50: 312.11 21: 322.56		 No 337.25 339.47 January 3, 2025
D-63,W-68,M-71 200: 278.77  100: 297.67
50: 311 21: 320.78		 No 335.61 335.66 January 2, 2025
D-61,W-67,M-72 200: 278.19  100: 296.89
50: 309.99 21: 319.21		 No 320.79 333.15 December 31, 2024
D-54,W-63,M-71 200: 277.22  100: 295.65
50: 308.61 21: 317.55		 No 320 320.82 December 27, 2024
D-55,W-64,M-71 200: 276.79  100: 295.13
50: 308.11 21: 317.21		 No 320.51 322.46 December 26, 2024
D-54,W-64,M-70 200: 276.35  100: 294.57
50: 307.53 21: 316.65		 No 319 320.61 December 24, 2024
D-52,W-63,M-70 200: 275.9  100: 294.04
50: 306.99 21: 316.24		 No 319 318.55 December 23, 2024
D-53,W-63,M-70 200: 275.47  100: 293.52
50: 306.52 21: 315.99		 No 311.64 319.15 December 20, 2024
D-50,W-61,M-68 200: 274.99  100: 292.99
50: 306.01 21: 315.66		 No 308.69 315.18 December 19, 2024
D-44,W-57,M-66 200: 274.53  100: 292.52
50: 305.63 21: 315.71		 No 318.69 305.08 December 18, 2024
D-52,W-63,M-70 200: 274.18  100: 292.24
50: 305.66 21: 316.83		 No 317.53 317.82 December 17, 2024
D-53,W-62,M-69 200: 273.74  100: 291.73
50: 305.16 21: 316.73		 No 315.05 319.16 December 16, 2024
D-49,W-61,M-68 200: 273.13  100: 291.12
50: 304.59 21: 316.47		 No 323.29 313.36 December 13, 2024
D-55,W-65,M-71 200: 272.66  100: 290.65
50: 304.23 21: 316.8		 No 320.85 321.54 December 12, 2024
D-57,W-67,M-72 200: 272.14  100: 290.01
50: 303.52 21: 316.3		 No 316.9 324 December 11, 2024
D-50,W-61,M-68 200: 271.56  100: 289.3
50: 302.69 21: 315.49		 No 317.55 312.13 December 10, 2024
D-56,W-67,M-70 200: 271.15  100: 288.84
50: 302.3 21: 315.84		 No 324.55 320 December 9, 2024
D-59,W-66,M-71 200: 270.57  100: 288.16
50: 301.58 21: 315.41		 No 322 323.22 December 6, 2024
D-62,W-67,M-71 200: 270  100: 287.42
50: 300.7 21: 314.58		 No 327.4 327.57 December 5, 2024
D-64,W-68,M-72 200: 269.38  100: 286.59
50: 299.6 21: 313.22		 No 322.4 329.71 December 4, 2024
D-61,W-66,M-71 200: 268.73  100: 285.71
50: 298.37 21: 311.48		 No 316.58 323.02 December 3, 2024
D-59,W-67,M-70 200: 268.19  100: 284.95
50: 297.36 21: 310.27		 No 321.33 319.11 December 2, 2024
D-62,W-67,M-70 200: 267.51  100: 284.23
50: 296.48 21: 309.34		 No 318.78 323.51 November 29, 2024
D-60,W-63,M-67 200: 266.79  100: 283.4
50: 295.37 21: 307.84		 No 326.13 318.78 November 27, 2024
D-68,W-68,M-70 200: 266.18  100: 282.66
50: 294.42 21: 306.69		 No 325.5 328.01 November 26, 2024
D-67,W-66,M-70 200: 265.56  100: 281.74
50: 293.05 21: 304.45		 No 322.92 324.37 November 25, 2024
D-65,W-64,M-68 200: 264.88  100: 280.86
50: 291.77 21: 302.35		 No 329.15 319.73 November 22, 2024
D-74,W-68,M-70 200: 264.22  100: 280.05
50: 290.63 21: 300.52		 No 317.3 329.15 November 21, 2024
D-69,W-65,M-69 200: 263.45  100: 279.04
50: 289.06 21: 297.51		 No 317.99 316.9 November 20, 2024
D-68,W-65,M-69 200: 262.78  100: 278.25
50: 287.92 21: 295.47		 No 302.68 315 November 19, 2024
D-62,W-62,M-67 200: 262.26  100: 277.51
50: 286.81 21: 293.41		 No 305 305.74 November 18, 2024
D-62,W-62,M-67 200: 261.61  100: 276.9
50: 286.04 21: 292.11		 No 300 305.27 November 15, 2024
D-59,W-61,M-67 200: 261.09  100: 276.31
50: 285.26 21: 290.73		 No 297.17 301.28 November 14, 2024
D-52,W-57,M-64 200: 260.62  100: 275.79
50: 284.6 21: 289.62		 No 304 291.61 November 13, 2024
D-62,W-61,M-67 200: 260.25  100: 275.46
50: 284.32 21: 289.41		 No 293.44 300.76 November 12, 2024
D-57,W-59,M-66 200: 259.84  100: 274.95
50: 283.64 21: 288.21		 No 302.41 294.56 November 11, 2024
D-57,W-59,M-65 200: 259.37  100: 274.53
50: 283.2 21: 287.55		 No 296.39 294.61 November 8, 2024
D-59,W-60,M-66 200: 258.96  100: 274.11
50: 282.73 21: 286.8		 No 296.39 296.2 November 7, 2024
D-45,W-54,M-63 200: 258.08  100: 273.23
50: 281.68 21: 284.9		 No 275.22 280.19 November 5, 2024
D-37,W-53,M-62 200: 257.86  100: 273.09
50: 281.74 21: 285.4		 No 276.04 274.1 November 4, 2024
D-39,W-53,M-63 200: 257.56  100: 273.05
50: 282.06 21: 286.59		 No 276.54 276.16 November 1, 2024
D-39,W-53,M-63 200: 257.26  100: 272.98
50: 282.3 21: 287.69		 No 281.73 276.52 October 31, 2024
D-44,W-56,M-65 200: 256.96  100: 272.89
50: 282.53 21: 288.86		 No 284.13 282.94 October 30, 2024
D-47,W-57,M-66 200: 256.59  100: 272.68
50: 282.51 21: 289.49		 No 288.19 285.73 October 29, 2024
D-49,W-59,M-66 200: 256.29  100: 272.41
50: 282.38 21: 289.88		 No 293.55 287.75 October 28, 2024
D-52,W-59,M-67 200: 255.72  100: 272.08
50: 282.16 21: 290.11		 No 294.55 290.04 October 25, 2024
D-55,W-60,M-68 200: 255.24  100: 271.71
50: 281.84 21: 290.11		 No 293.88 293.46 October 24, 2024
2025 © SwingIdea.com
?>