NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$152.95
-8.05 (-5.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.49 | $166.71 | Thursday, 25th Apr 2024 CHKP stock ended at $152.95. This is 5.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $152.49 to a day high of $156.90. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $118.00 | $120.83 | $117.62 | $120.19 | 575 388 |
| Sep 24, 2020 | $117.50 | $119.40 | $116.97 | $118.18 | 495 333 |
| Sep 23, 2020 | $120.05 | $120.64 | $117.99 | $118.55 | 705 700 |
| Sep 22, 2020 | $116.85 | $120.64 | $116.51 | $120.05 | 941 882 |
| Sep 21, 2020 | $116.99 | $117.14 | $114.89 | $116.88 | 978 232 |
| Sep 18, 2020 | $120.31 | $121.93 | $117.65 | $118.00 | 1 665 177 |
| Sep 17, 2020 | $117.43 | $120.40 | $117.43 | $119.98 | 1 221 710 |
| Sep 16, 2020 | $122.46 | $123.19 | $120.71 | $120.83 | 939 431 |
| Sep 15, 2020 | $121.36 | $123.26 | $120.81 | $122.78 | 977 726 |
| Sep 14, 2020 | $119.22 | $121.43 | $119.03 | $121.00 | 1 142 342 |
| Sep 11, 2020 | $118.80 | $119.46 | $116.89 | $118.27 | 1 090 694 |
| Sep 10, 2020 | $120.39 | $121.58 | $117.74 | $118.10 | 906 128 |
| Sep 09, 2020 | $119.06 | $120.53 | $117.74 | $119.79 | 1 097 225 |
| Sep 08, 2020 | $116.79 | $119.49 | $116.40 | $117.44 | 1 248 773 |
| Sep 04, 2020 | $123.43 | $124.50 | $118.38 | $119.98 | 1 318 656 |
| Sep 03, 2020 | $128.72 | $129.61 | $122.75 | $124.01 | 1 992 655 |
| Sep 02, 2020 | $128.10 | $130.98 | $126.85 | $130.58 | 1 025 256 |
| Sep 01, 2020 | $126.16 | $127.72 | $126.01 | $126.64 | 1 079 115 |
| Aug 31, 2020 | $126.03 | $127.11 | $125.30 | $126.26 | 1 374 554 |
| Aug 28, 2020 | $128.00 | $128.35 | $126.70 | $126.89 | 576 776 |
| Aug 27, 2020 | $128.84 | $128.84 | $126.92 | $127.63 | 808 238 |
| Aug 26, 2020 | $128.99 | $129.22 | $126.50 | $128.95 | 809 103 |
| Aug 25, 2020 | $129.47 | $129.75 | $127.07 | $127.84 | 1 203 874 |
| Aug 24, 2020 | $129.07 | $130.27 | $128.67 | $129.68 | 830 917 |
| Aug 21, 2020 | $127.39 | $128.49 | $126.99 | $128.37 | 485 508 |
