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 |
| 2024-01-02 | $152.12 | $152.53 | $150.56 | $152.27 | 644 183 |
| 2023-12-29 | $152.70 | $152.85 | $151.36 | $152.79 | 356 197 |
| 2023-12-28 | $153.15 | $153.78 | $151.90 | $152.56 | 321 698 |
| 2023-12-27 | $153.10 | $154.12 | $152.77 | $153.10 | 415 848 |
| 2023-12-26 | $152.15 | $153.75 | $152.02 | $153.64 | 379 062 |
| 2023-12-22 | $151.20 | $152.85 | $150.73 | $152.25 | 409 015 |
| 2023-12-21 | $149.89 | $151.09 | $149.58 | $150.85 | 780 584 |
| 2023-12-20 | $150.75 | $151.95 | $149.61 | $149.61 | 609 032 |
| 2023-12-19 | $149.70 | $150.89 | $149.01 | $150.60 | 584 178 |
| 2023-12-18 | $148.71 | $150.00 | $147.60 | $149.02 | 811 386 |
| 2023-12-15 | $145.00 | $146.53 | $145.00 | $146.02 | 1 128 002 |
| 2023-12-14 | $148.92 | $149.08 | $144.66 | $144.80 | 1 014 823 |
| 2023-12-13 | $149.34 | $150.14 | $148.68 | $148.77 | 737 619 |
| 2023-12-12 | $147.32 | $149.74 | $147.32 | $148.93 | 723 502 |
| 2023-12-11 | $144.95 | $147.72 | $144.95 | $147.03 | 653 394 |
| 2023-12-08 | $143.82 | $145.90 | $143.82 | $145.72 | 749 165 |
| 2023-12-07 | $144.50 | $144.89 | $143.28 | $144.55 | 545 665 |
| 2023-12-06 | $145.71 | $146.11 | $144.50 | $144.54 | 608 885 |
| 2023-12-05 | $145.24 | $146.98 | $145.16 | $145.74 | 459 149 |
| 2023-12-04 | $146.00 | $147.23 | $144.92 | $145.46 | 545 678 |
| 2023-12-01 | $145.75 | $146.26 | $144.50 | $145.83 | 675 260 |
| 2023-11-30 | $146.03 | $147.28 | $144.80 | $146.00 | 1 358 916 |
| 2023-11-29 | $147.06 | $147.50 | $144.49 | $146.17 | 789 081 |
| 2023-11-28 | $145.18 | $147.16 | $145.18 | $145.69 | 756 987 |
| 2023-11-27 | $144.83 | $145.88 | $144.57 | $145.69 | 526 826 |
