NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.57
-0.81 (-0.532%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.61 | $166.06 | Friday, 10th May 2024 CHKP stock ended at $151.57. This is 0.532% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.88% from a day low at $151.44 to a day high of $152.78. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $118.22 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $84.52 | $85.27 | $84.00 | $84.92 | 1 894 748 |
| Jan 03, 2017 | $84.73 | $85.24 | $84.01 | $84.57 | 1 317 353 |
| Dec 30, 2016 | $85.25 | $85.63 | $84.29 | $84.46 | 754 422 |
| Dec 29, 2016 | $84.89 | $86.13 | $84.59 | $85.05 | 1 140 361 |
| Dec 28, 2016 | $86.25 | $86.47 | $85.02 | $85.18 | 729 709 |
| Dec 27, 2016 | $85.16 | $86.70 | $85.01 | $86.33 | 788 797 |
| Dec 23, 2016 | $84.77 | $85.96 | $84.64 | $84.89 | 446 014 |
| Dec 22, 2016 | $85.93 | $85.97 | $84.50 | $84.95 | 1 261 793 |
| Dec 21, 2016 | $85.69 | $86.00 | $85.24 | $85.66 | 947 248 |
| Dec 20, 2016 | $85.70 | $86.53 | $85.50 | $85.90 | 1 095 892 |
| Dec 19, 2016 | $85.22 | $85.62 | $85.00 | $85.38 | 787 450 |
| Dec 16, 2016 | $85.46 | $86.17 | $84.64 | $84.99 | 1 516 241 |
| Dec 15, 2016 | $84.81 | $85.83 | $84.60 | $85.05 | 1 366 117 |
| Dec 14, 2016 | $84.39 | $85.27 | $84.33 | $84.92 | 1 135 356 |
| Dec 13, 2016 | $84.78 | $85.31 | $84.05 | $84.58 | 1 179 489 |
| Dec 12, 2016 | $85.18 | $85.18 | $84.24 | $84.64 | 748 027 |
| Dec 09, 2016 | $84.29 | $85.39 | $84.00 | $85.22 | 844 544 |
| Dec 08, 2016 | $84.72 | $85.41 | $84.55 | $84.59 | 841 124 |
| Dec 07, 2016 | $83.89 | $84.67 | $83.10 | $84.59 | 765 972 |
| Dec 06, 2016 | $83.69 | $83.87 | $82.00 | $83.85 | 991 347 |
| Dec 05, 2016 | $81.99 | $83.91 | $81.89 | $83.36 | 1 174 123 |
| Dec 02, 2016 | $81.20 | $83.00 | $80.78 | $81.89 | 1 040 709 |
| Dec 01, 2016 | $82.28 | $82.51 | $81.21 | $81.31 | 2 049 699 |
| Nov 30, 2016 | $81.85 | $82.59 | $81.61 | $82.33 | 1 316 177 |
| Nov 29, 2016 | $82.36 | $82.92 | $81.39 | $81.59 | 1 318 126 |
