Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Check Point Software Technologies Ltd. Stock Price (Quote) NASDAQ:CHKP
$123.86 ( 0.16% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $112.57 | $124.26 | Friday, 22nd Oct 2021 CHKP stock ended at $123.86. This is 0.16% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.47% from a day low at $122.46 to a day high of $124.26. |
| 90 days | $112.57 | $128.39 | |
| 52 weeks | $109.07 | $139.26 |
Historical Check Point Software Technologies Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $123.83 | $124.26 | $122.46 | $123.86 | 708 528 |
| 2021-10-21 | $122.43 | $123.97 | $121.95 | $123.66 | 807 494 |
| 2021-10-20 | $122.29 | $123.33 | $121.70 | $122.65 | 652 002 |
| 2021-10-19 | $120.50 | $121.84 | $118.98 | $121.78 | 691 905 |
| 2021-10-18 | $120.97 | $121.55 | $120.36 | $120.50 | 786 841 |
| 2021-10-15 | $121.71 | $122.88 | $120.90 | $121.24 | 674 804 |
| 2021-10-14 | $121.86 | $123.47 | $121.48 | $122.41 | 628 105 |
| 2021-10-13 | $120.32 | $121.70 | $119.96 | $120.96 | 655 187 |
| 2021-10-12 | $119.30 | $120.92 | $119.13 | $119.71 | 1 020 465 |
| 2021-10-11 | $116.52 | $119.50 | $116.46 | $118.91 | 760 158 |
| 2021-10-08 | $117.10 | $117.82 | $116.49 | $116.81 | 539 047 |
| 2021-10-07 | $114.77 | $117.70 | $114.77 | $116.77 | 744 850 |
| 2021-10-06 | $113.48 | $114.81 | $112.75 | $114.72 | 734 578 |
| 2021-10-05 | $113.18 | $114.51 | $112.79 | $113.69 | 936 870 |
| 2021-10-04 | $113.50 | $114.56 | $113.23 | $113.63 | 735 069 |
| 2021-10-01 | $113.39 | $114.65 | $112.57 | $113.95 | 661 676 |
| 2021-09-30 | $114.98 | $115.53 | $112.99 | $113.04 | 878 027 |
| 2021-09-29 | $115.91 | $116.79 | $114.81 | $114.89 | 723 381 |
| 2021-09-28 | $115.72 | $116.46 | $115.12 | $115.85 | 1 017 386 |
| 2021-09-27 | $117.08 | $117.59 | $116.18 | $116.66 | 740 343 |
| 2021-09-24 | $115.86 | $117.66 | $115.78 | $117.47 | 874 830 |
| 2021-09-23 | $114.65 | $116.21 | $114.63 | $115.55 | 626 534 |
| 2021-09-22 | $113.21 | $114.45 | $113.21 | $114.25 | 831 809 |
| 2021-09-21 | $115.11 | $115.70 | $112.69 | $113.09 | 808 635 |
| 2021-09-20 | $116.33 | $116.82 | $113.99 | $114.80 | 835 003 |
| 2021-09-17 | $117.01 | $117.99 | $116.83 | $117.35 | 1 251 423 |
| 2021-09-16 | $117.32 | $117.85 | $117.09 | $117.41 | 649 852 |
| 2021-09-15 | $116.69 | $118.65 | $116.69 | $117.53 | 729 914 |
| 2021-09-14 | $118.24 | $118.51 | $116.12 | $116.34 | 947 638 |
| 2021-09-13 | $119.81 | $119.81 | $117.61 | $118.22 | 1 311 284 |
| 2021-09-10 | $122.23 | $122.89 | $121.02 | $121.12 | 741 925 |
| 2021-09-09 | $123.95 | $124.82 | $122.26 | $122.34 | 805 913 |
| 2021-09-08 | $123.29 | $124.83 | $122.87 | $123.87 | 894 079 |
| 2021-09-07 | $124.03 | $124.03 | $121.59 | $122.79 | 617 742 |
| 2021-09-03 | $125.08 | $125.36 | $124.05 | $124.36 | 603 210 |
| 2021-09-02 | $125.33 | $126.08 | $124.19 | $125.27 | 481 350 |
| 2021-09-01 | $125.76 | $126.09 | $123.49 | $125.09 | 528 170 |
| 2021-08-31 | $126.99 | $127.75 | $125.23 | $125.63 | 895 418 |
| 2021-08-30 | $126.39 | $127.42 | $126.07 | $126.64 | 412 915 |
| 2021-08-27 | $126.21 | $127.13 | $125.74 | $126.68 | 520 384 |
| 2021-08-26 | $126.69 | $126.98 | $125.80 | $126.20 | 677 528 |
| 2021-08-25 | $126.18 | $128.22 | $125.67 | $126.86 | 806 621 |
| 2021-08-24 | $126.03 | $127.53 | $125.10 | $126.23 | 1 694 638 |
| 2021-08-23 | $124.54 | $125.04 | $123.11 | $124.56 | 841 668 |
| 2021-08-20 | $125.45 | $125.89 | $124.66 | $124.85 | 668 045 |
| 2021-08-19 | $122.55 | $125.10 | $122.26 | $124.94 | 888 900 |
| 2021-08-18 | $121.55 | $123.77 | $121.55 | $122.73 | 613 665 |
| 2021-08-17 | $122.99 | $123.21 | $121.23 | $122.13 | 853 618 |
| 2021-08-16 | $123.78 | $123.95 | $122.79 | $123.25 | 763 708 |
| 2021-08-13 | $122.25 | $123.76 | $122.00 | $123.73 | 708 520 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
