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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $107.24 | $108.80 | $107.24 | $108.46 | 711 778 |
| Jun 17, 2020 | $108.22 | $108.86 | $105.94 | $108.05 | 797 420 |
| Jun 16, 2020 | $109.42 | $110.34 | $107.61 | $108.13 | 988 531 |
| Jun 15, 2020 | $104.95 | $107.28 | $104.51 | $106.13 | 678 228 |
| Jun 12, 2020 | $107.10 | $107.92 | $104.79 | $106.08 | 580 128 |
| Jun 11, 2020 | $109.24 | $109.90 | $105.46 | $105.46 | 1 466 958 |
| Jun 10, 2020 | $111.11 | $112.20 | $110.00 | $110.26 | 793 720 |
| Jun 09, 2020 | $111.64 | $112.96 | $109.80 | $110.76 | 977 544 |
| Jun 08, 2020 | $111.51 | $112.53 | $110.78 | $111.61 | 1 147 733 |
| Jun 05, 2020 | $109.97 | $111.93 | $109.19 | $111.67 | 825 012 |
| Jun 04, 2020 | $108.16 | $109.31 | $107.28 | $108.85 | 1 146 767 |
| Jun 03, 2020 | $109.61 | $109.61 | $106.19 | $107.30 | 808 969 |
| Jun 02, 2020 | $107.85 | $109.32 | $107.68 | $108.09 | 692 606 |
| Jun 01, 2020 | $108.78 | $109.46 | $107.78 | $108.39 | 765 926 |
| May 29, 2020 | $108.54 | $109.99 | $106.90 | $109.67 | 1 448 098 |
| May 28, 2020 | $107.18 | $109.00 | $106.81 | $107.86 | 883 080 |
| May 27, 2020 | $107.87 | $108.76 | $106.31 | $107.23 | 1 180 001 |
| May 26, 2020 | $107.97 | $109.95 | $107.30 | $107.65 | 843 811 |
| May 22, 2020 | $106.77 | $108.18 | $106.20 | $106.91 | 932 610 |
| May 21, 2020 | $107.85 | $108.39 | $106.24 | $106.48 | 918 514 |
| May 20, 2020 | $107.20 | $108.04 | $106.85 | $107.79 | 758 964 |
| May 19, 2020 | $106.18 | $106.85 | $105.40 | $105.50 | 974 242 |
| May 18, 2020 | $106.22 | $107.14 | $105.73 | $106.44 | 823 660 |
| May 15, 2020 | $103.83 | $106.42 | $103.81 | $104.75 | 717 757 |
| May 14, 2020 | $101.42 | $104.91 | $101.27 | $104.85 | 1 121 112 |
