Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Check Point Software Technologies Ltd. offers software and combined hardware products and services for IT security worldwide. The company offers a portfolio of network security, endpoint security, data security, and management solutions. Its solutions for data centers and enterprises include data center and enterprise network security appliances; integrated appliance solutions that provide integrated software and hardware bundles, and direct supp... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
