NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$158.38
+0.290 (+0.183%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.45 | $166.71 | Thursday, 18th Apr 2024 CHKP stock ended at $158.38. This is 0.183% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $156.92 to a day high of $160.66. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $117.14 | $117.97 | $115.46 | $117.41 | 1 292 212 |
| 2021-07-06 | $117.13 | $117.28 | $115.55 | $116.34 | 1 171 012 |
| 2021-07-02 | $117.27 | $117.29 | $116.52 | $116.94 | 739 202 |
| 2021-07-01 | $115.70 | $116.99 | $115.61 | $116.73 | 680 421 |
| 2021-06-30 | $116.62 | $116.64 | $115.93 | $116.13 | 775 340 |
| 2021-06-29 | $118.61 | $118.61 | $116.51 | $116.79 | 859 494 |
| 2021-06-28 | $117.69 | $118.08 | $117.08 | $117.93 | 1 209 248 |
| 2021-06-25 | $116.75 | $117.20 | $115.65 | $116.73 | 970 502 |
| 2021-06-24 | $117.35 | $117.87 | $116.00 | $116.59 | 907 347 |
| 2021-06-23 | $119.11 | $119.16 | $116.35 | $116.97 | 748 971 |
| 2021-06-22 | $119.47 | $120.00 | $118.75 | $119.08 | 570 551 |
| 2021-06-21 | $118.87 | $119.91 | $118.42 | $119.25 | 715 506 |
| 2021-06-18 | $119.00 | $119.61 | $118.60 | $118.74 | 1 170 998 |
| 2021-06-17 | $118.87 | $119.82 | $118.36 | $119.11 | 560 083 |
| 2021-06-16 | $119.04 | $120.59 | $118.29 | $119.12 | 797 504 |
| 2021-06-15 | $120.87 | $121.35 | $118.93 | $119.37 | 628 999 |
| 2021-06-14 | $121.33 | $121.37 | $119.86 | $120.97 | 523 856 |
| 2021-06-11 | $120.50 | $121.38 | $120.30 | $120.67 | 550 377 |
| 2021-06-10 | $119.78 | $120.37 | $119.03 | $120.25 | 660 459 |
| 2021-06-09 | $119.69 | $120.00 | $118.90 | $119.70 | 716 871 |
| 2021-06-08 | $118.62 | $119.40 | $118.41 | $118.91 | 581 145 |
| 2021-06-07 | $120.32 | $120.59 | $118.11 | $118.24 | 690 997 |
| 2021-06-04 | $118.17 | $120.02 | $117.83 | $119.99 | 909 976 |
| 2021-06-03 | $116.40 | $117.90 | $115.78 | $117.81 | 869 215 |
| 2021-06-02 | $115.55 | $117.00 | $115.55 | $116.64 | 722 020 |
