NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$158.79
+0.84 (+0.532%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.45 | $166.71 | Monday, 22nd Apr 2024 CHKP stock ended at $158.79. This is 0.532% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.36% from a day low at $158.21 to a day high of $160.36. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $163.96 | $164.25 | $162.05 | $163.18 | 751 456 |
| Feb 07, 2024 | $163.73 | $166.46 | $162.50 | $164.33 | 682 753 |
| Feb 06, 2024 | $162.00 | $166.71 | $161.79 | $162.45 | 1 933 579 |
| Feb 05, 2024 | $162.00 | $162.58 | $159.90 | $160.80 | 1 425 614 |
| Feb 02, 2024 | $161.37 | $162.81 | $160.72 | $162.00 | 768 470 |
| Feb 01, 2024 | $159.67 | $162.96 | $159.38 | $161.99 | 856 030 |
| Jan 31, 2024 | $161.22 | $163.02 | $158.90 | $158.93 | 1 074 225 |
| Jan 30, 2024 | $160.25 | $161.01 | $159.42 | $160.31 | 672 660 |
| Jan 29, 2024 | $159.60 | $160.17 | $158.85 | $160.03 | 662 686 |
| Jan 26, 2024 | $157.97 | $159.58 | $157.93 | $159.58 | 532 167 |
| Jan 25, 2024 | $157.45 | $159.16 | $157.14 | $158.89 | 628 650 |
| Jan 24, 2024 | $157.37 | $158.33 | $157.22 | $157.34 | 452 714 |
| Jan 23, 2024 | $158.43 | $159.08 | $156.77 | $157.05 | 731 842 |
| Jan 22, 2024 | $158.03 | $159.89 | $158.03 | $159.06 | 555 458 |
| Jan 19, 2024 | $159.83 | $159.90 | $157.41 | $157.73 | 664 062 |
| Jan 18, 2024 | $158.32 | $159.77 | $157.88 | $159.06 | 753 988 |
| Jan 17, 2024 | $155.57 | $158.09 | $155.57 | $157.86 | 776 612 |
| Jan 16, 2024 | $158.75 | $159.94 | $155.82 | $156.10 | 1 305 843 |
| Jan 12, 2024 | $158.07 | $160.21 | $157.51 | $158.73 | 954 075 |
| Jan 11, 2024 | $155.54 | $157.15 | $155.21 | $156.31 | 433 375 |
| Jan 10, 2024 | $153.66 | $155.51 | $153.66 | $155.22 | 476 212 |
| Jan 09, 2024 | $151.81 | $153.82 | $151.81 | $153.46 | 470 519 |
| Jan 08, 2024 | $151.08 | $152.88 | $150.85 | $152.28 | 553 543 |
| Jan 05, 2024 | $152.52 | $152.78 | $151.02 | $151.05 | 515 611 |
| Jan 04, 2024 | $152.68 | $153.78 | $152.01 | $152.14 | 512 490 |
