NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$152.67
+1.47 (+0.97%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CHKP stock ended at $152.67. This is 0.97% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.11% from a day low at $151.09 to a day high of $152.77. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $101.42 | $104.91 | $101.27 | $104.85 | 1 121 112 |
| May 13, 2020 | $105.18 | $105.74 | $101.66 | $102.40 | 1 147 126 |
| May 12, 2020 | $108.19 | $108.43 | $104.99 | $105.06 | 771 452 |
| May 11, 2020 | $106.29 | $108.40 | $106.14 | $107.99 | 766 332 |
| May 08, 2020 | $107.87 | $107.87 | $106.74 | $106.99 | 642 015 |
| May 07, 2020 | $107.61 | $108.35 | $106.88 | $107.21 | 1 031 205 |
| May 06, 2020 | $106.70 | $106.90 | $104.68 | $105.65 | 787 714 |
| May 05, 2020 | $104.22 | $106.33 | $103.75 | $105.15 | 849 387 |
| May 04, 2020 | $101.84 | $103.97 | $101.60 | $103.62 | 621 419 |
| May 01, 2020 | $104.16 | $105.06 | $101.47 | $101.99 | 797 418 |
| Apr 30, 2020 | $106.23 | $106.25 | $104.52 | $105.74 | 979 888 |
| Apr 29, 2020 | $106.68 | $107.75 | $105.44 | $105.56 | 1 067 828 |
| Apr 28, 2020 | $109.54 | $110.98 | $105.18 | $105.25 | 1 174 371 |
| Apr 27, 2020 | $108.99 | $109.85 | $103.40 | $108.09 | 2 780 291 |
| Apr 24, 2020 | $104.22 | $105.47 | $103.09 | $104.37 | 1 984 283 |
| Apr 23, 2020 | $103.43 | $104.84 | $102.87 | $103.84 | 1 218 456 |
| Apr 22, 2020 | $103.41 | $104.60 | $102.77 | $103.88 | 773 901 |
| Apr 21, 2020 | $105.00 | $105.45 | $100.66 | $101.79 | 1 594 367 |
| Apr 20, 2020 | $105.82 | $106.89 | $105.24 | $105.33 | 814 827 |
| Apr 17, 2020 | $105.50 | $106.75 | $104.93 | $106.12 | 1 008 494 |
| Apr 16, 2020 | $102.58 | $105.50 | $102.58 | $104.91 | 1 354 891 |
| Apr 15, 2020 | $102.88 | $104.10 | $101.65 | $102.10 | 1 555 853 |
| Apr 14, 2020 | $107.00 | $107.69 | $103.27 | $103.78 | 1 839 259 |
| Apr 13, 2020 | $104.33 | $105.82 | $103.78 | $105.00 | 603 028 |
| Apr 09, 2020 | $107.19 | $108.40 | $104.72 | $105.36 | 1 268 069 |
