NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.20
-1.75 (-1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.45 | $166.71 | Friday, 26th Apr 2024 CHKP stock ended at $151.20. This is 1.14% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $149.45 to a day high of $155.61. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $118.57 | $120.27 | $118.23 | $120.10 | 2 125 280 |
| May 03, 2021 | $116.75 | $119.03 | $116.65 | $118.85 | 2 661 945 |
| Apr 30, 2021 | $117.66 | $118.24 | $116.59 | $116.81 | 1 287 893 |
| Apr 29, 2021 | $117.68 | $118.25 | $116.77 | $118.00 | 1 091 526 |
| Apr 28, 2021 | $118.93 | $119.20 | $117.41 | $117.63 | 1 212 167 |
| Apr 27, 2021 | $117.60 | $119.39 | $116.45 | $118.89 | 1 729 784 |
| Apr 26, 2021 | $121.64 | $122.19 | $117.25 | $117.36 | 2 624 122 |
| Apr 23, 2021 | $120.22 | $121.92 | $119.00 | $119.80 | 1 850 692 |
| Apr 22, 2021 | $119.50 | $122.10 | $118.99 | $119.94 | 2 637 221 |
| Apr 21, 2021 | $118.87 | $119.92 | $118.48 | $119.78 | 1 154 317 |
| Apr 20, 2021 | $118.61 | $119.76 | $118.61 | $119.04 | 981 306 |
| Apr 19, 2021 | $118.40 | $119.81 | $118.00 | $119.18 | 950 506 |
| Apr 16, 2021 | $118.58 | $119.49 | $118.35 | $118.83 | 1 005 564 |
| Apr 15, 2021 | $116.75 | $119.18 | $116.75 | $118.47 | 849 106 |
| Apr 14, 2021 | $116.75 | $118.26 | $116.42 | $116.65 | 1 025 471 |
| Apr 13, 2021 | $117.20 | $117.69 | $116.00 | $116.72 | 934 822 |
| Apr 12, 2021 | $114.99 | $117.55 | $114.75 | $116.41 | 957 970 |
| Apr 09, 2021 | $114.87 | $115.49 | $114.14 | $115.37 | 1 070 881 |
| Apr 08, 2021 | $115.90 | $116.66 | $115.40 | $115.56 | 970 146 |
| Apr 07, 2021 | $114.82 | $116.14 | $114.47 | $114.93 | 1 191 158 |
| Apr 06, 2021 | $115.42 | $116.01 | $114.29 | $115.15 | 1 358 209 |
| Apr 05, 2021 | $113.99 | $115.76 | $113.99 | $115.60 | 835 724 |
| Apr 01, 2021 | $112.34 | $113.93 | $112.21 | $113.60 | 1 154 058 |
| Mar 31, 2021 | $113.94 | $114.09 | $111.37 | $111.97 | 1 439 507 |
| Mar 30, 2021 | $114.88 | $115.55 | $113.20 | $114.43 | 820 227 |
