NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.20
+1.73 (+1.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.61 | $166.71 | Friday, 3rd May 2024 CHKP stock ended at $151.20. This is 1.16% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.48% from a day low at $149.03 to a day high of $151.24. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $118.22 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $119.21 | $119.79 | $117.59 | $119.23 | 681 100 |
| Jul 15, 2020 | $118.50 | $120.88 | $118.29 | $120.38 | 807 700 |
| Jul 14, 2020 | $114.67 | $118.67 | $114.23 | $118.38 | 872 000 |
| Jul 13, 2020 | $120.18 | $122.78 | $116.20 | $116.63 | 1 346 400 |
| Jul 10, 2020 | $118.59 | $119.65 | $117.44 | $119.45 | 808 100 |
| Jul 09, 2020 | $116.32 | $119.27 | $115.98 | $118.73 | 1 539 900 |
| Jul 08, 2020 | $116.52 | $117.78 | $113.98 | $115.94 | 1 378 800 |
| Jul 07, 2020 | $110.93 | $117.00 | $110.70 | $115.88 | 1 809 500 |
| Jul 06, 2020 | $109.68 | $111.54 | $109.25 | $111.53 | 1 111 700 |
| Jul 02, 2020 | $108.43 | $109.92 | $108.33 | $108.59 | 620 357 |
| Jul 01, 2020 | $106.87 | $108.30 | $106.10 | $107.92 | 653 393 |
| Jun 30, 2020 | $106.53 | $107.59 | $105.85 | $107.43 | 642 860 |
| Jun 29, 2020 | $105.87 | $106.87 | $105.10 | $106.35 | 558 324 |
| Jun 26, 2020 | $107.23 | $107.41 | $105.19 | $105.90 | 505 204 |
| Jun 25, 2020 | $104.95 | $106.45 | $103.43 | $106.39 | 839 347 |
| Jun 24, 2020 | $106.32 | $107.56 | $104.84 | $105.02 | 820 017 |
| Jun 23, 2020 | $108.48 | $108.73 | $106.80 | $107.00 | 940 053 |
| Jun 22, 2020 | $107.06 | $107.52 | $106.05 | $106.51 | 664 937 |
| Jun 19, 2020 | $109.87 | $110.22 | $106.07 | $107.62 | 1 262 122 |
