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 |
| Mar 23, 2023 | $126.80 | $129.39 | $126.80 | $128.03 | 699 462 |
| Mar 22, 2023 | $129.99 | $130.28 | $126.14 | $126.23 | 951 735 |
| Mar 21, 2023 | $130.95 | $131.27 | $128.62 | $129.52 | 902 704 |
| Mar 20, 2023 | $127.95 | $131.23 | $127.95 | $131.01 | 847 330 |
| Mar 17, 2023 | $129.24 | $129.73 | $127.87 | $129.17 | 1 052 986 |
| Mar 16, 2023 | $125.43 | $128.95 | $125.24 | $128.81 | 741 190 |
| Mar 15, 2023 | $125.89 | $126.47 | $123.99 | $125.42 | 623 290 |
| Mar 14, 2023 | $124.80 | $126.84 | $124.14 | $126.79 | 970 708 |
| Mar 13, 2023 | $124.82 | $125.83 | $123.61 | $123.78 | 1 044 997 |
| Mar 10, 2023 | $124.61 | $127.03 | $124.56 | $125.03 | 785 953 |
| Mar 09, 2023 | $125.86 | $126.59 | $125.14 | $125.35 | 617 817 |
| Mar 08, 2023 | $127.14 | $127.17 | $125.29 | $126.20 | 512 450 |
| Mar 07, 2023 | $126.63 | $127.16 | $125.73 | $126.76 | 548 799 |
| Mar 06, 2023 | $127.00 | $128.42 | $126.41 | $126.59 | 527 039 |
| Mar 03, 2023 | $126.15 | $126.81 | $124.75 | $126.58 | 681 427 |
| Mar 02, 2023 | $123.83 | $126.00 | $123.83 | $125.99 | 710 177 |
| Mar 01, 2023 | $123.72 | $125.04 | $123.45 | $123.78 | 777 237 |
| Feb 28, 2023 | $123.69 | $124.84 | $123.39 | $123.72 | 1 204 891 |
| Feb 27, 2023 | $124.40 | $125.19 | $123.69 | $124.44 | 801 020 |
| Feb 24, 2023 | $123.92 | $125.39 | $123.72 | $124.20 | 710 639 |
| Feb 23, 2023 | $125.86 | $127.04 | $124.90 | $125.51 | 993 366 |
| Feb 22, 2023 | $126.32 | $126.74 | $124.92 | $125.66 | 992 368 |
| Feb 21, 2023 | $123.53 | $125.71 | $123.53 | $125.37 | 768 219 |
| Feb 17, 2023 | $123.15 | $125.84 | $123.05 | $124.96 | 693 015 |
| Feb 16, 2023 | $125.19 | $125.79 | $123.25 | $123.98 | 1 285 758 |
