NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$157.95
-0.430 (-0.271%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.45 | $166.71 | Friday, 19th Apr 2024 CHKP stock ended at $157.95. This is 0.271% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $157.30 to a day high of $158.68. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $122.26 | $122.73 | $122.13 | $122.46 | 592 177 |
| 2021-08-11 | $123.15 | $123.32 | $122.39 | $122.49 | 806 952 |
| 2021-08-10 | $124.23 | $124.23 | $122.66 | $123.05 | 655 012 |
| 2021-08-09 | $124.16 | $124.26 | $123.36 | $123.76 | 633 928 |
| 2021-08-06 | $125.07 | $125.82 | $123.95 | $124.46 | 585 404 |
| 2021-08-05 | $126.08 | $126.89 | $124.95 | $125.51 | 667 127 |
| 2021-08-04 | $127.70 | $127.70 | $125.64 | $126.08 | 590 739 |
| 2021-08-03 | $125.65 | $128.39 | $125.65 | $127.17 | 718 539 |
| 2021-08-02 | $126.16 | $126.82 | $125.09 | $125.91 | 1 231 931 |
| 2021-07-30 | $125.23 | $128.37 | $125.16 | $127.10 | 1 022 223 |
| 2021-07-29 | $124.46 | $126.29 | $123.81 | $125.68 | 1 298 747 |
| 2021-07-28 | $123.39 | $124.32 | $122.67 | $124.10 | 901 708 |
| 2021-07-27 | $120.75 | $123.38 | $120.70 | $123.08 | 1 179 971 |
| 2021-07-26 | $125.50 | $126.01 | $118.22 | $121.10 | 2 301 864 |
| 2021-07-23 | $124.98 | $126.00 | $123.50 | $125.90 | 1 213 607 |
| 2021-07-22 | $122.86 | $125.35 | $122.67 | $124.98 | 1 551 466 |
| 2021-07-21 | $123.76 | $124.30 | $122.47 | $123.22 | 1 215 788 |
| 2021-07-20 | $120.37 | $122.70 | $120.37 | $121.82 | 906 615 |
| 2021-07-19 | $121.27 | $122.90 | $120.25 | $120.88 | 965 582 |
| 2021-07-16 | $123.49 | $124.09 | $121.94 | $122.19 | 1 207 418 |
| 2021-07-15 | $123.39 | $124.96 | $122.64 | $123.34 | 957 916 |
| 2021-07-14 | $123.13 | $124.10 | $122.91 | $123.87 | 868 204 |
| 2021-07-13 | $122.33 | $123.80 | $121.92 | $122.80 | 718 730 |
| 2021-07-12 | $123.54 | $123.96 | $121.54 | $122.49 | 1 314 188 |
| 2021-07-09 | $119.20 | $124.59 | $119.20 | $123.80 | 2 613 145 |
