NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.20
+1.73 (+1.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.61 | $166.71 | Friday, 3rd May 2024 CHKP stock ended at $151.20. This is 1.16% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.48% from a day low at $149.03 to a day high of $151.24. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $118.22 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $124.99 | $128.12 | $123.00 | $124.88 | 1 128 100 |
| Jan 18, 2022 | $123.96 | $126.31 | $123.12 | $125.41 | 1 672 800 |
| Jan 14, 2022 | $122.22 | $128.04 | $121.50 | $126.14 | 2 017 600 |
| Jan 13, 2022 | $120.39 | $121.32 | $119.15 | $119.37 | 1 042 800 |
| Jan 12, 2022 | $120.38 | $120.92 | $119.77 | $120.39 | 719 500 |
| Jan 11, 2022 | $120.83 | $121.11 | $119.37 | $120.00 | 1 016 500 |
| Jan 10, 2022 | $118.47 | $121.22 | $117.09 | $121.11 | 2 009 400 |
| Jan 07, 2022 | $115.65 | $119.93 | $115.24 | $119.50 | 1 549 200 |
| Jan 06, 2022 | $113.00 | $115.80 | $112.63 | $115.05 | 991 900 |
| Jan 05, 2022 | $114.58 | $115.45 | $113.23 | $113.24 | 739 900 |
| Jan 04, 2022 | $116.99 | $118.25 | $115.05 | $115.73 | 869 581 |
| Jan 03, 2022 | $115.95 | $116.82 | $114.22 | $116.39 | 613 220 |
| Dec 31, 2021 | $116.52 | $117.27 | $116.00 | $116.56 | 387 408 |
| Dec 30, 2021 | $119.00 | $119.10 | $116.46 | $116.52 | 481 517 |
| Dec 29, 2021 | $117.62 | $118.85 | $117.40 | $118.61 | 605 500 |
| Dec 28, 2021 | $116.25 | $117.78 | $115.64 | $117.68 | 411 574 |
| Dec 27, 2021 | $114.77 | $116.33 | $114.68 | $116.25 | 511 380 |
| Dec 23, 2021 | $114.93 | $115.68 | $114.63 | $114.86 | 512 881 |
| Dec 22, 2021 | $114.08 | $115.30 | $113.95 | $114.99 | 796 235 |
| Dec 21, 2021 | $113.13 | $114.17 | $112.47 | $113.70 | 804 506 |
| Dec 20, 2021 | $113.76 | $113.76 | $111.45 | $112.45 | 978 146 |
| Dec 17, 2021 | $114.52 | $115.85 | $113.52 | $114.24 | 8 468 181 |
| Dec 16, 2021 | $113.47 | $114.92 | $112.57 | $114.74 | 1 299 815 |
| Dec 15, 2021 | $111.10 | $113.49 | $110.96 | $113.41 | 1 148 914 |
| Dec 14, 2021 | $111.47 | $111.95 | $109.81 | $111.75 | 1 007 984 |
