NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.57
-0.81 (-0.532%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.61 | $166.06 | Friday, 10th May 2024 CHKP stock ended at $151.57. This is 0.532% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.88% from a day low at $151.44 to a day high of $152.78. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $118.22 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $127.32 | $129.22 | $126.62 | $128.44 | 655 049 |
| Jan 24, 2023 | $128.81 | $130.25 | $127.57 | $128.10 | 635 510 |
| Jan 23, 2023 | $130.73 | $132.08 | $128.41 | $129.03 | 893 861 |
| Jan 20, 2023 | $132.20 | $133.01 | $131.36 | $131.72 | 920 700 |
| Jan 19, 2023 | $132.07 | $133.38 | $131.73 | $131.84 | 877 001 |
| Jan 18, 2023 | $131.22 | $132.85 | $130.40 | $131.93 | 1 531 738 |
| Jan 17, 2023 | $129.45 | $131.04 | $128.90 | $130.03 | 1 010 072 |
| Jan 13, 2023 | $124.99 | $129.22 | $124.75 | $128.99 | 1 347 947 |
| Jan 12, 2023 | $124.95 | $126.33 | $123.97 | $126.04 | 779 825 |
| Jan 11, 2023 | $124.00 | $125.42 | $123.47 | $124.92 | 1 123 213 |
| Jan 10, 2023 | $125.85 | $126.93 | $124.23 | $124.64 | 1 063 900 |
| Jan 09, 2023 | $128.57 | $129.81 | $125.56 | $125.86 | 1 056 700 |
| Jan 06, 2023 | $126.77 | $129.18 | $126.35 | $128.20 | 818 900 |
| Jan 05, 2023 | $129.20 | $129.98 | $125.75 | $126.77 | 891 736 |
| Jan 04, 2023 | $127.54 | $128.79 | $126.26 | $127.20 | 618 813 |
| Jan 03, 2023 | $126.70 | $128.34 | $126.27 | $126.83 | 649 389 |
| Dec 30, 2022 | $125.26 | $126.39 | $124.48 | $126.16 | 295 692 |
| Dec 29, 2022 | $125.08 | $126.39 | $124.86 | $126.10 | 368 642 |
| Dec 28, 2022 | $125.27 | $126.53 | $124.79 | $124.91 | 413 788 |
| Dec 27, 2022 | $126.31 | $127.36 | $125.86 | $126.23 | 338 067 |
| Dec 23, 2022 | $126.28 | $127.39 | $126.05 | $126.97 | 328 734 |
| Dec 22, 2022 | $126.76 | $127.36 | $125.51 | $126.46 | 429 743 |
| Dec 21, 2022 | $128.73 | $128.82 | $127.01 | $127.60 | 539 829 |
| Dec 20, 2022 | $126.80 | $128.31 | $126.58 | $128.03 | 468 748 |
| Dec 19, 2022 | $128.83 | $129.58 | $127.19 | $127.48 | 630 091 |
