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 |
| Jan 14, 2021 | $129.68 | $130.15 | $128.19 | $128.63 | 1 216 711 |
| Jan 13, 2021 | $132.90 | $132.90 | $128.84 | $129.68 | 1 626 298 |
| Jan 12, 2021 | $133.80 | $135.34 | $131.66 | $132.79 | 1 012 054 |
| Jan 11, 2021 | $132.01 | $134.88 | $130.98 | $133.91 | 1 475 863 |
| Jan 08, 2021 | $128.92 | $132.05 | $127.88 | $131.96 | 1 293 698 |
| Jan 07, 2021 | $127.20 | $127.60 | $125.32 | $127.06 | 1 081 851 |
| Jan 06, 2021 | $126.75 | $127.62 | $125.88 | $126.42 | 1 092 105 |
| Jan 05, 2021 | $129.69 | $130.17 | $126.93 | $128.74 | 946 711 |
| Jan 04, 2021 | $133.10 | $133.57 | $127.91 | $129.88 | 1 285 159 |
| Dec 31, 2020 | $134.59 | $134.59 | $132.05 | $132.91 | 681 989 |
| Dec 30, 2020 | $135.11 | $136.23 | $134.10 | $134.12 | 616 442 |
| Dec 29, 2020 | $138.07 | $139.26 | $134.12 | $135.04 | 1 103 107 |
| Dec 28, 2020 | $135.85 | $137.97 | $135.50 | $137.59 | 1 866 583 |
| Dec 24, 2020 | $135.17 | $135.69 | $134.00 | $134.75 | 246 718 |
| Dec 23, 2020 | $134.45 | $137.47 | $133.60 | $134.88 | 1 023 276 |
| Dec 22, 2020 | $126.85 | $133.57 | $126.85 | $133.42 | 1 813 223 |
| Dec 21, 2020 | $121.56 | $127.65 | $121.38 | $126.97 | 1 707 510 |
| Dec 18, 2020 | $120.30 | $122.43 | $119.64 | $122.25 | 3 203 091 |
| Dec 17, 2020 | $121.88 | $121.88 | $118.48 | $119.63 | 1 889 706 |
| Dec 16, 2020 | $123.78 | $123.78 | $120.61 | $120.76 | 1 566 264 |
| Dec 15, 2020 | $122.33 | $123.71 | $121.73 | $123.13 | 1 016 839 |
| Dec 14, 2020 | $120.47 | $123.52 | $120.07 | $122.52 | 1 122 631 |
| Dec 11, 2020 | $119.71 | $120.56 | $118.34 | $120.32 | 747 587 |
| Dec 10, 2020 | $120.03 | $120.86 | $119.32 | $119.75 | 772 572 |
| Dec 09, 2020 | $121.84 | $123.08 | $120.00 | $120.86 | 1 127 019 |
