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 |
| Aug 20, 2020 | $127.67 | $129.20 | $127.04 | $127.84 | 799 379 |
| Aug 19, 2020 | $127.43 | $128.87 | $126.70 | $128.08 | 790 542 |
| Aug 18, 2020 | $123.74 | $127.63 | $123.74 | $127.61 | 1 726 717 |
| Aug 17, 2020 | $124.42 | $124.99 | $123.43 | $123.66 | 868 088 |
| Aug 14, 2020 | $125.51 | $125.52 | $123.57 | $123.95 | 579 353 |
| Aug 13, 2020 | $125.20 | $126.19 | $124.52 | $124.89 | 759 922 |
| Aug 12, 2020 | $124.76 | $126.85 | $124.56 | $124.96 | 804 095 |
| Aug 11, 2020 | $123.72 | $125.43 | $123.54 | $123.99 | 1 574 005 |
| Aug 10, 2020 | $123.93 | $124.71 | $122.62 | $124.64 | 1 594 361 |
| Aug 07, 2020 | $123.03 | $124.82 | $122.86 | $123.73 | 1 130 414 |
| Aug 06, 2020 | $124.37 | $125.78 | $123.25 | $123.72 | 880 752 |
| Aug 05, 2020 | $123.95 | $125.38 | $123.59 | $125.22 | 1 145 288 |
| Aug 04, 2020 | $121.80 | $123.44 | $121.11 | $123.37 | 1 838 586 |
| Aug 03, 2020 | $124.71 | $124.99 | $118.40 | $122.41 | 3 208 450 |
| Jul 31, 2020 | $123.54 | $125.36 | $122.57 | $125.35 | 1 188 788 |
| Jul 30, 2020 | $121.09 | $124.32 | $120.82 | $123.54 | 940 034 |
| Jul 29, 2020 | $122.68 | $123.18 | $121.76 | $122.76 | 1 545 458 |
| Jul 28, 2020 | $123.38 | $123.60 | $121.17 | $121.17 | 1 544 530 |
| Jul 27, 2020 | $123.52 | $125.00 | $123.52 | $123.98 | 950 988 |
| Jul 24, 2020 | $123.88 | $124.95 | $122.84 | $123.48 | 889 345 |
| Jul 23, 2020 | $121.31 | $125.82 | $121.31 | $124.20 | 1 586 392 |
| Jul 22, 2020 | $129.63 | $130.65 | $121.92 | $123.02 | 3 270 100 |
| Jul 21, 2020 | $125.00 | $125.53 | $123.72 | $124.36 | 1 207 100 |
| Jul 20, 2020 | $121.20 | $125.00 | $121.03 | $124.79 | 991 400 |
| Jul 17, 2020 | $119.98 | $121.18 | $118.58 | $120.85 | 886 900 |
