NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$152.95
-8.05 (-5.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.49 | $166.71 | Thursday, 25th Apr 2024 CHKP stock ended at $152.95. This is 5.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $152.49 to a day high of $156.90. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $154.29 | $156.90 | $152.49 | $152.95 | 1 537 747 |
| Apr 24, 2024 | $161.00 | $161.91 | $160.22 | $161.00 | 1 035 016 |
| Apr 23, 2024 | $159.75 | $161.40 | $159.42 | $160.80 | 930 330 |
| Apr 22, 2024 | $159.16 | $160.36 | $158.21 | $158.79 | 612 998 |
| Apr 19, 2024 | $158.44 | $158.68 | $157.30 | $157.95 | 659 523 |
| Apr 18, 2024 | $158.33 | $160.66 | $156.92 | $158.38 | 606 383 |
| Apr 17, 2024 | $158.28 | $158.76 | $156.65 | $158.09 | 636 603 |
| Apr 16, 2024 | $156.45 | $158.53 | $156.45 | $156.80 | 491 518 |
| Apr 15, 2024 | $162.01 | $162.27 | $157.57 | $157.63 | 565 928 |
| Apr 12, 2024 | $162.37 | $162.97 | $161.28 | $161.73 | 723 488 |
| Apr 11, 2024 | $165.12 | $166.06 | $162.40 | $163.14 | 606 097 |
| Apr 10, 2024 | $163.50 | $165.89 | $163.30 | $164.65 | 558 625 |
| Apr 09, 2024 | $164.83 | $166.71 | $162.71 | $163.75 | 423 274 |
| Apr 08, 2024 | $164.64 | $165.22 | $163.93 | $164.14 | 410 275 |
| Apr 05, 2024 | $163.65 | $165.45 | $163.17 | $164.39 | 464 625 |
| Apr 04, 2024 | $164.99 | $165.50 | $162.12 | $162.74 | 521 237 |
| Apr 03, 2024 | $163.60 | $166.17 | $163.60 | $163.92 | 484 095 |
| Apr 02, 2024 | $163.68 | $164.48 | $162.90 | $164.25 | 509 844 |
| Apr 01, 2024 | $162.89 | $164.96 | $161.86 | $164.28 | 360 894 |
| Mar 28, 2024 | $164.15 | $165.99 | $163.61 | $164.01 | 429 399 |
| Mar 27, 2024 | $165.27 | $165.31 | $163.42 | $164.15 | 449 515 |
| Mar 26, 2024 | $164.86 | $165.67 | $163.69 | $164.14 | 502 057 |
| Mar 25, 2024 | $165.13 | $165.45 | $162.41 | $164.29 | 456 826 |
| Mar 22, 2024 | $166.34 | $166.46 | $164.17 | $165.08 | 380 694 |
| Mar 21, 2024 | $165.48 | $166.53 | $164.67 | $165.65 | 517 118 |
