NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.20
-1.75 (-1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.45 | $166.71 | Friday, 26th Apr 2024 CHKP stock ended at $151.20. This is 1.14% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $149.45 to a day high of $155.61. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $127.20 | $128.68 | $125.84 | $127.36 | 1 450 752 |
| Apr 27, 2023 | $126.17 | $128.19 | $126.02 | $128.07 | 706 777 |
| Apr 26, 2023 | $126.28 | $127.90 | $125.64 | $125.98 | 618 610 |
| Apr 25, 2023 | $128.29 | $128.66 | $126.03 | $126.07 | 985 311 |
| Apr 24, 2023 | $131.82 | $132.13 | $129.81 | $130.96 | 540 397 |
| Apr 21, 2023 | $130.65 | $131.96 | $130.08 | $131.83 | 754 752 |
| Apr 20, 2023 | $131.23 | $131.67 | $130.40 | $130.68 | 537 069 |
| Apr 19, 2023 | $132.40 | $133.23 | $131.38 | $131.63 | 495 869 |
| Apr 18, 2023 | $132.81 | $133.39 | $132.37 | $132.67 | 474 655 |
| Apr 17, 2023 | $133.83 | $134.64 | $132.36 | $132.82 | 622 368 |
| Apr 14, 2023 | $130.60 | $134.19 | $130.60 | $132.41 | 860 480 |
| Apr 13, 2023 | $133.88 | $134.62 | $133.40 | $134.46 | 732 542 |
| Apr 12, 2023 | $132.00 | $135.93 | $131.60 | $132.82 | 1 255 165 |
| Apr 11, 2023 | $130.09 | $131.75 | $129.84 | $130.80 | 624 022 |
| Apr 10, 2023 | $130.64 | $131.33 | $129.91 | $130.76 | 491 830 |
| Apr 06, 2023 | $131.00 | $132.26 | $130.68 | $131.83 | 555 478 |
| Apr 05, 2023 | $132.80 | $133.33 | $131.18 | $131.39 | 770 617 |
| Apr 04, 2023 | $131.75 | $134.75 | $131.42 | $132.62 | 1 028 734 |
| Apr 03, 2023 | $129.34 | $130.78 | $129.34 | $130.72 | 730 702 |
| Mar 31, 2023 | $128.27 | $130.30 | $127.10 | $130.00 | 955 682 |
| Mar 30, 2023 | $128.06 | $128.06 | $126.51 | $127.63 | 762 721 |
| Mar 29, 2023 | $126.80 | $128.12 | $126.60 | $127.68 | 534 263 |
| Mar 28, 2023 | $128.41 | $128.48 | $126.13 | $126.79 | 848 556 |
| Mar 27, 2023 | $128.24 | $129.24 | $128.19 | $128.77 | 606 842 |
| Mar 24, 2023 | $127.91 | $128.84 | $127.55 | $128.40 | 524 408 |
