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 |
| Nov 28, 2016 | $82.94 | $83.35 | $82.44 | $82.53 | 956 497 |
| Nov 25, 2016 | $83.38 | $83.59 | $83.08 | $83.23 | 327 752 |
| Nov 23, 2016 | $83.69 | $84.00 | $82.88 | $83.03 | 1 014 223 |
| Nov 22, 2016 | $83.00 | $84.49 | $82.22 | $83.74 | 1 214 132 |
| Nov 21, 2016 | $83.84 | $84.35 | $83.59 | $83.96 | 773 892 |
| Nov 18, 2016 | $83.84 | $84.21 | $83.36 | $83.41 | 708 517 |
| Nov 17, 2016 | $83.06 | $83.90 | $82.38 | $83.80 | 824 507 |
| Nov 16, 2016 | $82.08 | $83.16 | $82.08 | $83.15 | 1 553 541 |
| Nov 15, 2016 | $84.28 | $84.75 | $82.66 | $82.70 | 1 829 002 |
| Nov 14, 2016 | $84.07 | $84.95 | $83.19 | $84.07 | 954 659 |
| Nov 11, 2016 | $84.99 | $85.25 | $83.77 | $84.44 | 1 792 061 |
| Nov 10, 2016 | $84.82 | $85.85 | $83.95 | $85.15 | 1 213 679 |
| Nov 09, 2016 | $82.40 | $85.47 | $81.45 | $84.78 | 1 828 797 |
| Nov 08, 2016 | $83.84 | $83.96 | $82.80 | $83.40 | 1 356 047 |
| Nov 07, 2016 | $83.74 | $84.33 | $83.00 | $84.12 | 1 254 000 |
| Nov 04, 2016 | $82.03 | $83.31 | $81.98 | $82.65 | 924 900 |
| Nov 03, 2016 | $83.42 | $83.96 | $82.74 | $82.83 | 963 400 |
| Nov 02, 2016 | $83.00 | $84.14 | $82.71 | $83.33 | 1 424 800 |
| Nov 01, 2016 | $84.28 | $84.85 | $81.79 | $83.10 | 3 322 600 |
| Oct 31, 2016 | $83.74 | $84.98 | $82.79 | $84.56 | 3 960 000 |
| Oct 28, 2016 | $78.98 | $81.08 | $78.78 | $80.98 | 3 610 800 |
| Oct 27, 2016 | $79.00 | $79.38 | $78.86 | $79.05 | 1 302 300 |
| Oct 26, 2016 | $78.42 | $78.97 | $78.31 | $78.85 | 1 011 000 |
| Oct 25, 2016 | $78.45 | $78.73 | $78.15 | $78.52 | 934 300 |
| Oct 24, 2016 | $77.83 | $78.49 | $77.77 | $78.38 | 756 800 |
