NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$149.47
+0.500 (+0.336%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.61 | $166.71 | Thursday, 2nd May 2024 CHKP stock ended at $149.47. This is 0.336% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.59% from a day low at $149.06 to a day high of $151.43. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $118.22 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $111.06 | $111.67 | $110.07 | $110.61 | 940 062 |
| Dec 09, 2021 | $110.69 | $111.29 | $109.70 | $110.38 | 796 201 |
| Dec 08, 2021 | $110.81 | $111.73 | $109.90 | $110.89 | 1 054 977 |
| Dec 07, 2021 | $113.36 | $113.36 | $110.67 | $110.87 | 1 215 788 |
| Dec 06, 2021 | $109.26 | $112.70 | $109.10 | $112.28 | 2 176 462 |
| Dec 03, 2021 | $111.41 | $111.62 | $107.85 | $109.26 | 948 425 |
| Dec 02, 2021 | $110.47 | $111.86 | $110.16 | $111.12 | 759 558 |
| Dec 01, 2021 | $112.40 | $112.88 | $110.08 | $110.15 | 1 074 255 |
| Nov 30, 2021 | $111.08 | $112.50 | $110.02 | $111.31 | 2 181 175 |
| Nov 29, 2021 | $111.01 | $112.20 | $109.75 | $111.11 | 1 275 890 |
| Nov 26, 2021 | $112.40 | $113.21 | $110.05 | $110.32 | 651 027 |
| Nov 24, 2021 | $111.61 | $112.27 | $110.51 | $111.58 | 1 003 178 |
| Nov 23, 2021 | $112.02 | $112.44 | $110.45 | $111.57 | 1 688 920 |
| Nov 22, 2021 | $114.88 | $114.88 | $112.70 | $112.72 | 1 500 322 |
| Nov 19, 2021 | $115.91 | $116.71 | $114.99 | $115.31 | 839 011 |
| Nov 18, 2021 | $114.71 | $115.74 | $113.70 | $115.37 | 1 188 025 |
| Nov 17, 2021 | $116.62 | $117.36 | $115.06 | $115.07 | 952 746 |
| Nov 16, 2021 | $116.19 | $117.12 | $115.31 | $116.84 | 1 180 442 |
| Nov 15, 2021 | $118.33 | $118.33 | $116.12 | $116.98 | 808 050 |
| Nov 12, 2021 | $118.00 | $118.58 | $117.42 | $118.33 | 1 072 957 |
| Nov 11, 2021 | $116.89 | $118.83 | $116.69 | $117.66 | 769 501 |
| Nov 10, 2021 | $118.22 | $118.75 | $116.73 | $117.30 | 1 022 148 |
| Nov 09, 2021 | $117.91 | $118.99 | $116.90 | $118.36 | 1 365 733 |
| Nov 08, 2021 | $116.80 | $118.24 | $115.73 | $118.13 | 903 837 |
| Nov 05, 2021 | $116.56 | $117.70 | $115.63 | $116.64 | 770 471 |
