Check Point Software Technologies Ltd. Stock Price (Quote) NASDAQ:CHKP
$122.03 ( 1.18% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $117.60 | $145.46 | Friday, 20th May 2022 CHKP stock ended at $122.03. This is 1.18% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.39% from a day low at $119.83 to a day high of $123.89. |
90 days | $117.60 | $149.62 | |
52 weeks | $107.85 | $149.62 |
Historical Check Point Software Technologies Ltd. prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $122.26 | $123.89 | $119.83 | $122.03 | 1 214 864 |
2022-05-19 | $121.33 | $122.09 | $120.16 | $120.61 | 983 753 |
2022-05-18 | $123.62 | $124.92 | $121.05 | $121.54 | 854 572 |
2022-05-17 | $125.78 | $125.99 | $123.44 | $124.01 | 1 148 463 |
2022-05-16 | $122.66 | $123.70 | $121.07 | $122.49 | 902 411 |
2022-05-13 | $121.88 | $122.61 | $120.39 | $122.20 | 1 061 121 |
2022-05-12 | $121.04 | $122.53 | $118.52 | $120.61 | 1 446 561 |
2022-05-11 | $119.54 | $123.46 | $118.73 | $122.28 | 1 615 693 |
2022-05-10 | $121.15 | $121.89 | $119.39 | $120.48 | 1 583 282 |
2022-05-09 | $118.18 | $120.03 | $117.60 | $119.29 | 1 990 040 |
2022-05-06 | $122.50 | $122.92 | $119.94 | $120.19 | 1 427 084 |
2022-05-05 | $126.18 | $126.19 | $122.04 | $122.94 | 1 623 121 |
2022-05-04 | $127.65 | $127.86 | $123.72 | $126.92 | 1 317 896 |
2022-05-03 | $128.35 | $128.84 | $127.07 | $127.74 | 994 942 |
2022-05-02 | $125.81 | $128.85 | $125.48 | $128.54 | 1 058 008 |
2022-04-29 | $128.11 | $128.73 | $125.47 | $126.29 | 1 424 598 |
2022-04-28 | $126.42 | $129.98 | $125.92 | $128.83 | 1 468 182 |
2022-04-27 | $127.52 | $132.14 | $126.39 | $126.90 | 3 097 658 |
2022-04-26 | $137.47 | $138.23 | $135.46 | $135.51 | 1 641 865 |
2022-04-25 | $137.04 | $138.97 | $135.24 | $138.86 | 1 311 140 |
2022-04-22 | $143.41 | $143.41 | $137.08 | $137.29 | 683 187 |
2022-04-21 | $143.41 | $144.46 | $140.01 | $140.56 | 1 017 900 |
2022-04-20 | $144.80 | $145.46 | $143.28 | $143.41 | 922 600 |
2022-04-19 | $141.04 | $144.76 | $141.00 | $144.28 | 1 088 900 |
2022-04-18 | $143.51 | $143.51 | $140.50 | $142.08 | 977 100 |
2022-04-14 | $143.17 | $144.51 | $142.37 | $142.76 | 1 123 087 |
2022-04-13 | $140.37 | $142.79 | $139.84 | $142.73 | 1 097 404 |
2022-04-12 | $142.84 | $143.90 | $140.55 | $140.86 | 994 738 |
2022-04-11 | $141.32 | $142.01 | $139.13 | $140.42 | 785 864 |
2022-04-08 | $144.75 | $145.55 | $141.66 | $142.79 | 1 570 900 |
2022-04-07 | $138.70 | $144.94 | $138.70 | $144.08 | 1 989 200 |
2022-04-06 | $140.89 | $141.99 | $138.24 | $139.38 | 1 561 600 |
2022-04-05 | $141.08 | $143.38 | $140.49 | $142.40 | 1 319 100 |
2022-04-04 | $139.13 | $141.42 | $138.51 | $141.16 | 966 700 |
2022-04-01 | $139.73 | $141.65 | $138.64 | $139.25 | 798 902 |
2022-03-31 | $137.53 | $140.79 | $137.52 | $138.26 | 932 894 |
2022-03-30 | $138.10 | $140.00 | $137.60 | $138.27 | 795 377 |
2022-03-29 | $139.47 | $139.60 | $136.42 | $139.23 | 1 393 300 |
2022-03-28 | $140.95 | $142.24 | $138.03 | $138.37 | 1 352 500 |
2022-03-25 | $139.75 | $142.52 | $139.00 | $142.37 | 1 043 300 |
2022-03-24 | $139.78 | $140.14 | $137.95 | $139.29 | 1 055 300 |
2022-03-23 | $138.64 | $139.39 | $136.73 | $138.74 | 868 800 |
2022-03-22 | $136.95 | $140.24 | $136.76 | $139.07 | 1 321 006 |
2022-03-21 | $136.72 | $138.48 | $134.16 | $136.74 | 1 775 853 |
2022-03-18 | $137.64 | $140.94 | $136.48 | $139.87 | 3 003 043 |
2022-03-17 | $136.05 | $138.76 | $134.30 | $138.52 | 1 077 600 |
2022-03-16 | $136.89 | $138.72 | $133.59 | $136.89 | 1 640 400 |
2022-03-15 | $134.48 | $135.64 | $132.88 | $135.45 | 1 217 000 |
2022-03-14 | $132.41 | $136.11 | $132.38 | $134.48 | 1 538 700 |
2022-03-11 | $142.39 | $142.54 | $133.78 | $134.16 | 2 088 400 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.