NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$154.74
+2.07 (+1.36%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CHKP stock ended at $154.74. This is 1.36% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.63% from a day low at $152.30 to a day high of $154.79. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 29, 2021 | $114.90 | $116.22 | $114.04 | $115.95 | 630 236 |
| Mar 26, 2021 | $112.82 | $115.28 | $112.49 | $115.25 | 655 904 |
| Mar 25, 2021 | $114.28 | $114.72 | $112.61 | $113.26 | 935 952 |
| Mar 24, 2021 | $115.85 | $116.29 | $113.71 | $114.28 | 1 285 721 |
| Mar 23, 2021 | $117.70 | $117.78 | $115.71 | $115.84 | 872 227 |
| Mar 22, 2021 | $116.73 | $117.81 | $116.59 | $117.20 | 789 641 |
| Mar 19, 2021 | $117.16 | $118.30 | $116.53 | $116.68 | 1 360 350 |
| Mar 18, 2021 | $115.54 | $117.81 | $115.02 | $116.09 | 1 030 177 |
| Mar 17, 2021 | $117.39 | $118.32 | $116.25 | $117.06 | 820 982 |
| Mar 16, 2021 | $117.11 | $119.20 | $117.11 | $117.97 | 1 109 027 |
| Mar 15, 2021 | $115.46 | $117.42 | $114.95 | $117.42 | 567 717 |
| Mar 12, 2021 | $114.13 | $115.59 | $113.61 | $115.15 | 773 121 |
| Mar 11, 2021 | $115.50 | $117.14 | $115.15 | $115.23 | 966 569 |
| Mar 10, 2021 | $114.78 | $115.75 | $113.72 | $114.43 | 899 978 |
| Mar 09, 2021 | $115.24 | $115.71 | $114.01 | $114.20 | 1 137 979 |
| Mar 08, 2021 | $114.70 | $115.14 | $112.22 | $112.40 | 1 530 096 |
| Mar 05, 2021 | $110.65 | $114.67 | $110.65 | $114.25 | 1 649 262 |
| Mar 04, 2021 | $110.03 | $111.73 | $109.07 | $110.64 | 1 309 409 |
