GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Check Point Software Technologies Ltd. Stock Price (Quote) NASDAQ:CHKP

$119.11 ( -0.0084% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $114.25 $121.38 Thursday, 17th Jun 2021 CHKP stock ended at $119.11. This is 0.0084% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 1.23% from a day low at $118.36 to a day high of $119.82.
90 days $111.37 $122.19
52 weeks $103.43 $139.26

Historical Check Point Software Technologies Ltd. prices

Date Open High Low Close Volume
2021-06-17 $118.87 $119.82 $118.36 $119.11 560 083
2021-06-16 $119.04 $120.59 $118.29 $119.12 797 504
2021-06-15 $120.87 $121.35 $118.93 $119.37 628 999
2021-06-14 $121.33 $121.37 $119.86 $120.97 523 856
2021-06-11 $120.50 $121.38 $120.30 $120.67 550 377
2021-06-10 $119.78 $120.37 $119.03 $120.25 660 459
2021-06-09 $119.69 $120.00 $118.90 $119.70 716 871
2021-06-08 $118.62 $119.40 $118.41 $118.91 581 145
2021-06-07 $120.32 $120.59 $118.11 $118.24 690 997
2021-06-04 $118.17 $120.02 $117.83 $119.99 909 976
2021-06-03 $116.40 $117.90 $115.78 $117.81 869 215
2021-06-02 $115.55 $117.00 $115.55 $116.64 722 020
2021-06-01 $116.70 $117.14 $114.86 $115.57 810 573
2021-05-28 $116.07 $118.05 $116.07 $116.98 794 366
2021-05-27 $117.47 $117.61 $115.88 $116.45 1 615 758
2021-05-26 $118.80 $119.18 $117.67 $118.24 919 594
2021-05-25 $119.05 $119.27 $118.02 $118.20 644 128
2021-05-24 $118.48 $119.63 $118.34 $119.03 492 818
2021-05-21 $118.03 $119.41 $117.70 $118.09 624 850
2021-05-20 $117.26 $119.29 $117.26 $117.96 856 209
2021-05-19 $114.71 $117.13 $114.25 $117.07 1 078 021
2021-05-18 $117.00 $117.31 $115.55 $115.60 762 495
2021-05-17 $118.23 $119.09 $116.38 $116.94 820 534
2021-05-14 $118.37 $119.36 $118.15 $118.95 612 872
2021-05-13 $117.09 $118.68 $117.08 $117.80 810 117
2021-05-12 $117.15 $118.50 $116.66 $117.72 1 056 328
2021-05-11 $118.20 $119.49 $117.85 $117.93 1 196 388
2021-05-10 $119.87 $121.43 $119.51 $119.85 1 002 697
2021-05-07 $120.53 $120.77 $119.25 $119.87 892 319
2021-05-06 $119.65 $120.87 $119.49 $120.03 861 294
2021-05-05 $120.24 $120.37 $118.86 $119.91 942 535
2021-05-04 $118.57 $120.27 $118.23 $120.10 2 125 280
2021-05-03 $116.75 $119.03 $116.65 $118.85 2 661 945
2021-04-30 $117.66 $118.24 $116.59 $116.81 1 287 893
2021-04-29 $117.68 $118.25 $116.77 $118.00 1 091 526
2021-04-28 $118.93 $119.20 $117.41 $117.63 1 212 167
2021-04-27 $117.60 $119.39 $116.45 $118.89 1 729 784
2021-04-26 $121.64 $122.19 $117.25 $117.36 2 624 122
2021-04-23 $120.22 $121.92 $119.00 $119.80 1 850 692
2021-04-22 $119.50 $122.10 $118.99 $119.94 2 637 221
2021-04-21 $118.87 $119.92 $118.48 $119.78 1 154 317
2021-04-20 $118.61 $119.76 $118.61 $119.04 981 306
2021-04-19 $118.40 $119.81 $118.00 $119.18 950 506
2021-04-16 $118.58 $119.49 $118.35 $118.83 1 005 564
2021-04-15 $116.75 $119.18 $116.75 $118.47 849 106
2021-04-14 $116.75 $118.26 $116.42 $116.65 1 025 471
2021-04-13 $117.20 $117.69 $116.00 $116.72 934 822
2021-04-12 $114.99 $117.55 $114.75 $116.41 957 970
2021-04-09 $114.87 $115.49 $114.14 $115.37 1 070 881
2021-04-08 $115.90 $116.66 $115.40 $115.56 970 146

About Check Point Software Technologies Ltd.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT