NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$157.95
-0.430 (-0.271%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.45 | $166.71 | Friday, 19th Apr 2024 CHKP stock ended at $157.95. This is 0.271% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $157.30 to a day high of $158.68. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $120.31 | $121.48 | $118.27 | $120.00 | 995 967 |
| 2020-10-23 | $121.66 | $121.92 | $120.10 | $120.47 | 953 816 |
| 2020-10-22 | $122.60 | $123.94 | $117.89 | $121.00 | 2 191 366 |
| 2020-10-21 | $123.76 | $125.35 | $122.58 | $124.46 | 1 213 335 |
| 2020-10-20 | $126.78 | $127.93 | $123.69 | $123.75 | 1 078 331 |
| 2020-10-19 | $128.09 | $128.81 | $126.34 | $126.49 | 1 029 026 |
| 2020-10-16 | $127.63 | $128.11 | $125.88 | $126.62 | 1 097 015 |
| 2020-10-15 | $126.59 | $128.84 | $126.37 | $127.67 | 760 796 |
| 2020-10-14 | $127.70 | $128.54 | $127.09 | $128.03 | 566 864 |
| 2020-10-13 | $127.55 | $128.87 | $126.68 | $127.13 | 825 509 |
| 2020-10-12 | $126.28 | $127.76 | $124.84 | $126.78 | 662 508 |
| 2020-10-09 | $123.53 | $125.24 | $123.35 | $125.18 | 485 524 |
| 2020-10-08 | $123.59 | $124.82 | $123.07 | $123.33 | 690 086 |
| 2020-10-07 | $121.75 | $123.13 | $121.75 | $122.62 | 593 278 |
| 2020-10-06 | $120.95 | $122.99 | $120.57 | $121.04 | 876 949 |
| 2020-10-05 | $119.00 | $121.67 | $118.41 | $121.26 | 764 909 |
| 2020-10-02 | $116.97 | $119.47 | $116.97 | $118.31 | 859 027 |
| 2020-10-01 | $121.26 | $122.06 | $118.11 | $118.85 | 1 454 079 |
| 2020-09-30 | $120.43 | $121.89 | $119.64 | $120.34 | 1 042 995 |
| 2020-09-29 | $121.88 | $122.06 | $120.16 | $120.73 | 711 493 |
| 2020-09-28 | $121.80 | $122.29 | $120.55 | $121.60 | 791 726 |
| 2020-09-25 | $118.00 | $120.83 | $117.62 | $120.19 | 575 388 |
| 2020-09-24 | $117.50 | $119.40 | $116.97 | $118.18 | 495 333 |
| 2020-09-23 | $120.05 | $120.64 | $117.99 | $118.55 | 705 700 |
| 2020-09-22 | $116.85 | $120.64 | $116.51 | $120.05 | 941 882 |
