NASDAQ:CHKP
$123.86
(
0.666%
)
Friday, 26th May 2023
Check Point Software Technologies Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $117.18 | $128.68 | Friday, 26th May 2023 CHKP stock ended at $123.86. This is 0.666% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.24% from a day low at $123.27 to a day high of $124.80. |
| 90 days | $117.18 | $135.93 | |
| 52 weeks | $107.54 | $135.93 |
Historical Check Point Software Technologies Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $123.68 | $124.80 | $123.27 | $123.86 | 995 269 |
| 2023-05-25 | $124.46 | $124.59 | $122.90 | $123.04 | 908 252 |
| 2023-05-24 | $122.05 | $124.60 | $122.05 | $123.64 | 1 121 166 |
| 2023-05-23 | $122.08 | $123.25 | $121.53 | $122.01 | 761 697 |
| 2023-05-22 | $121.41 | $122.93 | $121.14 | $122.62 | 616 471 |
| 2023-05-19 | $119.78 | $121.70 | $119.54 | $121.42 | 904 117 |
| 2023-05-18 | $119.36 | $119.72 | $118.22 | $119.14 | 1 242 274 |
| 2023-05-17 | $120.06 | $120.15 | $118.63 | $119.34 | 957 144 |
| 2023-05-16 | $119.15 | $120.74 | $119.13 | $119.99 | 634 925 |
| 2023-05-15 | $120.01 | $120.23 | $119.45 | $120.07 | 860 395 |
| 2023-05-12 | $120.84 | $121.25 | $120.07 | $120.17 | 620 259 |
| 2023-05-11 | $120.94 | $121.40 | $120.10 | $120.89 | 787 736 |
| 2023-05-10 | $121.86 | $122.55 | $120.60 | $120.89 | 907 418 |
| 2023-05-09 | $122.08 | $123.37 | $121.05 | $121.51 | 1 041 608 |
| 2023-05-08 | $121.51 | $122.53 | $121.02 | $122.45 | 751 554 |
| 2023-05-05 | $118.58 | $121.61 | $118.58 | $120.96 | 959 464 |
| 2023-05-04 | $119.75 | $120.79 | $118.30 | $118.46 | 1 245 295 |
| 2023-05-03 | $120.75 | $121.23 | $119.04 | $119.66 | 1 375 414 |
| 2023-05-02 | $117.67 | $121.98 | $117.18 | $120.75 | 1 258 671 |
| 2023-05-01 | $121.00 | $122.81 | $118.05 | $118.52 | 2 797 053 |
| 2023-04-28 | $127.20 | $128.68 | $125.84 | $127.36 | 1 450 752 |
| 2023-04-27 | $126.17 | $128.19 | $126.02 | $128.07 | 706 777 |
| 2023-04-26 | $126.28 | $127.90 | $125.64 | $125.98 | 618 610 |
| 2023-04-25 | $128.29 | $128.66 | $126.03 | $126.07 | 985 311 |
| 2023-04-24 | $131.82 | $132.13 | $129.81 | $130.96 | 540 397 |
| 2023-04-21 | $130.65 | $131.96 | $130.08 | $131.83 | 754 752 |
| 2023-04-20 | $131.23 | $131.67 | $130.40 | $130.68 | 537 069 |
| 2023-04-19 | $132.40 | $133.23 | $131.38 | $131.63 | 495 869 |
| 2023-04-18 | $132.81 | $133.39 | $132.37 | $132.67 | 474 655 |
| 2023-04-17 | $133.83 | $134.64 | $132.36 | $132.82 | 622 368 |
| 2023-04-14 | $130.60 | $134.19 | $130.60 | $132.41 | 860 480 |
| 2023-04-13 | $133.88 | $134.62 | $133.40 | $134.46 | 732 542 |
| 2023-04-12 | $132.00 | $135.93 | $131.60 | $132.82 | 1 255 165 |
| 2023-04-11 | $130.09 | $131.75 | $129.84 | $130.80 | 624 022 |
| 2023-04-10 | $130.64 | $131.33 | $129.91 | $130.76 | 491 830 |
| 2023-04-06 | $131.00 | $132.26 | $130.68 | $131.83 | 555 478 |
| 2023-04-05 | $132.80 | $133.33 | $131.18 | $131.39 | 770 617 |
| 2023-04-04 | $131.75 | $134.75 | $131.42 | $132.62 | 1 028 734 |
| 2023-04-03 | $129.34 | $130.78 | $129.34 | $130.72 | 730 702 |
| 2023-03-31 | $128.27 | $130.30 | $127.10 | $130.00 | 955 682 |
| 2023-03-30 | $128.06 | $128.06 | $126.51 | $127.63 | 762 721 |
| 2023-03-29 | $126.80 | $128.12 | $126.60 | $127.68 | 534 263 |
| 2023-03-28 | $128.41 | $128.48 | $126.13 | $126.79 | 848 556 |
| 2023-03-27 | $128.24 | $129.24 | $128.19 | $128.77 | 606 842 |
| 2023-03-24 | $127.91 | $128.84 | $127.55 | $128.40 | 524 408 |
| 2023-03-23 | $126.80 | $129.39 | $126.80 | $128.03 | 699 462 |
| 2023-03-22 | $129.99 | $130.28 | $126.14 | $126.23 | 951 735 |
| 2023-03-21 | $130.95 | $131.27 | $128.62 | $129.52 | 902 704 |
| 2023-03-20 | $127.95 | $131.23 | $127.95 | $131.01 | 847 330 |
| 2023-03-17 | $129.24 | $129.73 | $127.87 | $129.17 | 1 052 986 |
About Check Point Software Technologies Ltd.
Check Point Software Technologies Ltd. develops, markets, and supports a range of products and services for IT security worldwide. The company offers a portfolio of network security, endpoint security, data security, and management solutions. It provides Check Point Infinity Architecture, a cyber security architecture that protects against 5th and 6th generation cyber-attacks across various networks, endpoint, cloud, workloads, Internet of Things... CHKP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
