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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-46,W-54,M-62 200: 242.36  100: 260.4
50: 268.21 21: 271.52		 No 273.21 273.21 September 18, 2024
D-52,W-56,M-63 200: 242.1  100: 260.29
50: 268.24 21: 271.95		 No 275.96 275.96 September 17, 2024
D-52,W-17,M-63 200: 241.79  100: 260.02
50: 268.02 21: 271.77		 No 273.99 273.99 September 16, 2024
D-50,W-56,M-63 200: 241.44  100: 259.78
50: 267.8 21: 271.6		 No 276.84 276.84 September 13, 2024
D-51,W-56,M-62 200: 241.12  100: 259.56
50: 267.65 21: 271.61		 No 274.09 274.09 September 12, 2024
D-44,W-54,M-61 200: 240.79  100: 259.3
50: 267.44 21: 271.49		 No 267.78 267.78 September 11, 2024
D-38,W-52,M-60 200: 240.53  100: 259.18
50: 267.51 21: 272.1		 No 262.52 262.52 September 10, 2024
D-36,W-51,M-60 200: 240.32  100: 259.14
50: 267.78 21: 273.27		 No 268.11 268.11 September 9, 2024
D-40,W-53,M-61 200: 240.06  100: 259.15
50: 268.1 21: 274.68		 No 269.53 269.53 September 6, 2024
D-45,W-55,M-62 200: 240.49  100: 259.34
50: 268.23 21: 275.71		 No 276.92 276.92 September 5, 2024
D-53,W-59,M-64 200: 240.24  100: 259.13
50: 268.18 21: 276.36		 No 279.62 279.62 September 4, 2024
D-58,W-60,M-65 200: 239.87  100: 258.77
50: 267.83 21: 276.3		 No 288.22 288.22 September 3, 2024
D-69,W-64,M-68 200: 239.56  100: 258.35
50: 267.32 21: 275.9		 No 290.21 290.21 August 30, 2024
D-68,W-64,M-68 200: 239.11  100: 257.77
50: 266.53 21: 274.76		 No 293.31 293.31 August 29, 2024
D-62,W-61,M-67 200: 238.67  100: 257.19
50: 265.72 21: 273.53		 No 284.03 284.03 August 28, 2024
D-66,W-62,M-67 200: 238.25  100: 256.73
50: 265.13 21: 272.85		 No 283.57 283.57 August 27, 2024
D-65,W-62,M-67 200: 237.81  100: 256.22
50: 264.45 21: 271.9		 No 283.35 283.35 August 26, 2024
D-64,W-61,M-67 200: 237.47  100: 255.74
50: 263.8 21: 270.99		 No 281.06 281.06 August 23, 2024
D-65,W-62,M-67 200: 237.07  100: 255.25
50: 263.14 21: 270.06		 No 285.61 285.61 August 22, 2024
D-67,W-62,M-67 200: 236.63  100: 254.74
50: 262.43 21: 268.94		 No 283.11 283.11 August 21, 2024
D-66,W-62,M-67 200: 236.18  100: 254.19
50: 261.64 21: 267.62		 No 289.5 289.5 August 20, 2024
D-67,W-62,M-67 200: 235.74  100: 253.66
50: 260.87 21: 266.25		 No 282.34 282.34 August 19, 2024
D-66,W-62,M-67 200: 235.38  100: 253.1
50: 260.03 21: 264.66		 No 281.1 281.1 August 16, 2024
D-64,W-61,M-66 200: 234.96  100: 252.56
50: 259.22 21: 263.04		 No 279.55 279.55 August 15, 2024
D-63,W-60,M-66 200: 234.57  100: 252.08
50: 258.52 21: 261.63		 No 276.86 276.86 August 14, 2024
D-61,W-59,M-66 200: 234.16  100: 251.6
50: 257.82 21: 260.17		 No 276.45 276.45 August 13, 2024
D-60,W-60,M-65 200: 233.79  100: 251.2
50: 257.26 21: 258.97		 No 274.91 274.91 August 12, 2024
D-63,W-60,M-66 200: 233.47  100: 250.8
50: 256.7 21: 257.71		 No 274.67 274.67 August 9, 2024
D-56,W-57,M-63 200: 233.09  100: 250.34
50: 256.01 21: 256.03		 No 271.48 271.48 August 8, 2024
D-32,W-49,M-59 200: 232.81  100: 250.07
50: 255.7 21: 255.23		 No 253.68 253.68 August 7, 2024
D-30,W-48,M-59 200: 232.72  100: 250.21
50: 256.2 21: 256.47		 No 245.78 245.78 August 6, 2024
D-28,W-50,M-59 200: 232.62  100: 250.36
50: 256.75 21: 257.92		 No 246.02 246.02 August 5, 2024
D-32,W-50,M-60 200: 232.59  100: 250.54
50: 257.37 21: 259.65		 No 249.19 249.19 August 2, 2024
D-41,W-54,M-63 200: 232.46  100: 250.61
50: 257.79 21: 260.98		 No 258.89 258.89 August 1, 2024
D-42,W-55,M-63 200: 232.25  100: 250.52
50: 257.9 21: 261.6		 No 261.45 261.45 July 31, 2024
D-45,W-55,M-63 200: 231.78  100: 250.28
50: 258.03 21: 262.75		 No 261.51 261.51 July 29, 2024
D-44,W-55,M-63 200: 231.55  100: 250.12
50: 258.01 21: 263.2		 No 261.1 261.1 July 26, 2024
D-43,W-55,M-63 200: 231.29  100: 249.97
50: 258.03 21: 263.78		 No 259.4 259.4 July 25, 2024
D-44,W-55,M-63 200: 231.05  100: 249.83
50: 258.08 21: 264.51		 No 265.25 265.25 July 24, 2024
D-51,W-58,M-65 200: 230.79  100: 249.66
50: 258.07 21: 265.19		 No 268.75 268.75 July 23, 2024
D-49,W-56,M-64 200: 230.45  100: 249.35
50: 257.8 21: 265.23		 No 266.57 266.57 July 22, 2024
D-45,W-56,M-64 200: 230.13  100: 249.08
50: 257.59 21: 265.48		 No 264.08 264.08 July 19, 2024
D-47,W-57,M-64 200: 229.83  100: 248.87
50: 257.51 21: 266.1		 No 269.01 269.01 July 18, 2024
D-55,W-59,M-66 200: 229.5  100: 248.61
50: 257.33 21: 266.55		 No 272.51 272.51 July 17, 2024
D-69,W-63,M-68 200: 229.12  100: 248.22
50: 256.91 21: 266.43		 No 284.1 284.1 July 16, 2024
D-68,W-61,M-68 200: 228.64  100: 247.66
50: 256.13 21: 265.41		 No 277.58 277.58 July 15, 2024
D-63,W-61,M-67 200: 228.14  100: 247.1
50: 255.35 21: 264.37		 No 277.13 277.13 July 12, 2024
D-62,W-61,M-67 200: 227.7  100: 246.64
50: 254.75 21: 263.79		 No 278 278 July 11, 2024
D-66,W-62,M-67 200: 227.26  100: 246.18
50: 254.16 21: 263.22		 No 271.99 271.99 July 10, 2024
D-65,W-61,M-67 200: 226.8  100: 245.67
50: 253.47 21: 262.37		 No 273.47 273.47 July 9, 2024
D-72,W-64,M-68 200: 226.37  100: 245.19
50: 252.8 21: 261.59		 No 275.85 275.85 July 8, 2024
D-73,W-63,M-68 200: 225.87  100: 244.62
50: 251.96 21: 260.35		 No 274.64 274.64 July 5, 2024
D-71,W-62,M-67 200: 225.37  100: 244.02
50: 251.05 21: 258.88		 No 274.34 274.34 July 3, 2024
D-71,W-62,M-67 200: 224.91  100: 243.47
50: 250.23 21: 257.59		 No 271.32 271.32 July 2, 2024
D-70,W-63,M-69 200: 224.45  100: 242.92
50: 249.39 21: 256.22		 No 273 273 July 1, 2024
D-77,W-63,M-69 200: 224  100: 242.38
50: 248.57 21: 254.8		 No 273.86 273.86 June 28, 2024
D-75,W-63,M-69 200: 223.5  100: 241.75
50: 247.55 21: 252.84		 No 271.47 271.47 June 27, 2024
D-70,W-60,M-68 200: 223.02  100: 241.17
50: 246.62 21: 251		 No 264 264 June 26, 2024
D-70,W-60,M-68 200: 222.62  100: 240.74
50: 245.96 21: 249.76		 No 263.71 263.71 June 25, 2024
D-69,W-59,M-67 200: 222.21  100: 240.29
50: 245.28 21: 248.39		 No 263.84 263.84 June 24, 2024
D-66,W-59,M-67 200: 221.81  100: 239.87
50: 244.62 21: 247.02		 No 258.15 258.15 June 21, 2024
D-65,W-58,M-67 200: 221.45  100: 239.5
50: 244.07 21: 245.87		 No 257.36 257.36 June 20, 2024
D-63,W-58,M-66 200: 221.1  100: 239.16
50: 243.56 21: 244.74		 No 257.63 257.63 June 18, 2024
D-62,W-57,M-66 200: 220.75  100: 238.83
50: 243.09 21: 243.66		 No 255.29 255.29 June 17, 2024
D-61,W-57,M-66 200: 220.42  100: 238.54
50: 242.66 21: 242.61		 No 254.72 254.72 June 14, 2024
D-60,W-57,M-66 200: 220.1  100: 238.26
50: 242.27 21: 241.58		 No 253.79 253.79 June 13, 2024
D-61,W-56,M-66 200: 219.52  100: 237.8
50: 241.66 21: 239.76		 No 253.62 253.62 June 12, 2024
D-57,W-55,M-64 200: 219.49  100: 237.73
50: 241.52 21: 239.43		 No 252.12 252.12 June 11, 2024
D-63,W-52,M-66 200: 219.21  100: 237.53
50: 241.28 21: 238.6		 No 254.04 254.04 June 10, 2024
D-52,W-53,M-64 200: 218.89  100: 237.23
50: 240.83 21: 237.15		 No 242 242 June 7, 2024
D-49,W-52,M-63 200: 218.68  100: 237.18
50: 240.86 21: 236.85		 No 240.94 240.94 June 6, 2024
D-49,W-52,M-63 200: 218.5  100: 237.16
50: 240.99 21: 236.74		 No 239.22 239.22 June 5, 2024
D-38,W-48,M-62 200: 218.32  100: 237.16
50: 241.13 21: 236.68		 No 231 231 June 4, 2024
D-39,W-48,M-62 200: 218.21  100: 237.32
50: 241.62 21: 237.45		 No 231.99 231.99 June 3, 2024
D-38,W-48,M-62 200: 218.14  100: 237.47
50: 242.09 21: 238.25		 No 229.73 229.73 May 31, 2024
D-33,W-47,M-61 200: 218.05  100: 237.63
50: 242.62 21: 239.2		 No 231.29 231.29 May 30, 2024
D-39,W-50,M-64 200: 218  100: 237.87
50: 243.31 21: 240.63		 No 238 238 May 29, 2024
D-44,W-52,M-65 200: 217.87  100: 237.96
50: 243.71 21: 241.38		 No 241.21 241.21 May 28, 2024
D-48,W-53,M-66 200: 217.7  100: 237.97
50: 243.96 21: 241.77		 No 244.29 244.29 May 24, 2024
D-46,W-53,M-65 200: 217.49  100: 237.9
50: 244.06 21: 241.79		 No 248.99 248.99 May 23, 2024
D-52,W-55,M-66 200: 217.29  100: 237.86
50: 244.23 21: 242		 No 249.48 249.48 May 22, 2024
D-54,W-55,M-66 200: 217.04  100: 237.72
50: 244.22 21: 241.73		 No 252.57 252.57 May 21, 2024
D-59,W-56,M-68 200: 216.75  100: 237.56
50: 244.15 21: 241.3		 No 249.96 249.96 May 20, 2024
D-56,W-56,M-67 200: 216.46  100: 237.32
50: 243.93 21: 240.42		 No 249.69 249.69 May 17, 2024
D-54,W-55,M-67 200: 216.19  100: 237.13
50: 243.83 21: 239.79		 No 247.07 247.07 May 16, 2024
D-53,W-55,M-66 200: 215.94  100: 236.98
50: 243.79 21: 239.27		 No 246.11 246.11 May 15, 2024
D-46,W-53,M-65 200: 215.7  100: 236.85
50: 243.81 21: 238.83		 No 239.56 239.56 May 14, 2024
D-40,W-51,M-64 200: 215.47  100: 236.82
50: 244.03 21: 238.88		 No 236.17 236.17 May 13, 2024
D-39,W-51,M-64 200: 215.34  100: 236.88
50: 244.44 21: 239.4		 No 237.22 237.22 May 10, 2024
D-39,W-51,M-64 200: 215.17  100: 236.94
50: 244.88 21: 240.01		 No 235.41 235.41 May 9, 2024
D-40,W-51,M-64 200: 215  100: 237.02
50: 245.35 21: 240.71		 No 235.85 235.85 May 8, 2024
D-43,W-52,M-65 200: 214.81  100: 237.06
50: 245.78 21: 241.32		 No 239.05 239.05 May 7, 2024
D-40,W-48,M-64 200: 214.58  100: 237.05
50: 246.12 21: 241.73		 No 239.08 239.08 May 6, 2024
D-28,W-48,M-62 200: 214.39  100: 237.08
50: 246.55 21: 242.37		 No 236.68 236.68 May 3, 2024
D-33,W-51,M-64 200: 214.26  100: 237.28
50: 247.33 21: 243.95		 No 247.34 247.34 May 2, 2024
D-36,W-52,M-66 200: 214.08  100: 237.35
50: 247.89 21: 245.05		 No 241.74 241.74 May 1, 2024
D-38,W-53,M-66 200: 213.86  100: 237.36
50: 248.33 21: 245.88		 No 244.58 244.58 April 30, 2024
D-43,W-55,M-67 200: 213.61  100: 237.32
50: 248.7 21: 246.58		 No 248 248 April 29, 2024
D-41,W-54,M-67 200: 213.34  100: 237.2
50: 248.91 21: 246.9		 No 248.86 248.86 April 26, 2024
D-44,W-56,M-68 200: 213.07  100: 237.09
50: 249.17 21: 247.35		 No 246.2 246.2 April 25, 2024
D-43,W-56,M-67 200: 212.77  100: 236.93
50: 249.34 21: 247.59		 No 250.48 250.48 April 24, 2024
D-37,W-54,M-66 200: 212.46  100: 236.77
50: 249.53 21: 247.91		 No 242.61 242.61 April 23, 2024
D-27,W-51,M-65 200: 212.18  100: 236.71
50: 249.92 21: 248.73		 No 236.34 236.34 April 22, 2024
D-26,W-51,M-64 200: 212.56  100: 236.76
50: 250.54 21: 250.21		 No 237.19 237.19 April 19, 2024
D-28,W-53,M-65 200: 212.35  100: 236.82
50: 251.23 21: 251.95		 No 241.04 241.04 April 18, 2024
D-26,W-52,M-65 200: 212.1  100: 236.81
50: 251.81 21: 253.51		 No 241.82 241.82 April 17, 2024
D-29,W-54,M-66 200: 206.33  100: 236.7
50: 252.45 21: 255.36		 No 241.81 241.81 April 16, 2024
D-29,W-58,M-66 200: 205.99  100: 236.64
50: 252.96 21: 256.98		 No 248.28 248.28 April 15, 2024
D-36,W-58,M-69 200: 205.82  100: 236.57
50: 253.49 21: 258.77		 No 251.58 251.58 April 12, 2024
2024 © SwingIdea.eu