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 |
| Oct 21, 2016 | $77.36 | $77.88 | $76.87 | $77.67 | 788 500 |
| Oct 20, 2016 | $77.36 | $77.42 | $76.68 | $77.10 | 893 300 |
| Oct 19, 2016 | $77.34 | $77.54 | $76.98 | $77.18 | 808 600 |
| Oct 18, 2016 | $76.75 | $77.51 | $76.57 | $77.23 | 828 900 |
| Oct 17, 2016 | $75.84 | $76.48 | $75.65 | $76.20 | 1 024 600 |
| Oct 14, 2016 | $76.53 | $77.49 | $76.00 | $76.17 | 1 175 200 |
| Oct 13, 2016 | $76.50 | $76.56 | $75.42 | $76.35 | 1 110 200 |
| Oct 12, 2016 | $75.03 | $77.10 | $74.34 | $76.77 | 1 653 300 |
| Oct 11, 2016 | $77.59 | $77.64 | $76.56 | $76.63 | 1 133 000 |
| Oct 10, 2016 | $78.50 | $78.51 | $77.50 | $77.59 | 1 163 200 |
| Oct 07, 2016 | $78.13 | $79.06 | $77.80 | $78.07 | 1 415 800 |
| Oct 06, 2016 | $78.38 | $78.69 | $77.19 | $77.76 | 2 698 900 |
| Oct 05, 2016 | $78.20 | $79.34 | $78.01 | $78.69 | 1 260 600 |
| Oct 04, 2016 | $77.54 | $78.62 | $77.54 | $78.18 | 1 852 800 |
| Oct 03, 2016 | $77.26 | $77.94 | $77.26 | $77.57 | 971 000 |
| Sep 30, 2016 | $76.99 | $77.69 | $76.50 | $77.61 | 1 131 900 |
| Sep 29, 2016 | $77.03 | $77.16 | $76.60 | $76.73 | 947 100 |
| Sep 28, 2016 | $76.62 | $77.25 | $76.54 | $77.06 | 1 023 700 |
| Sep 27, 2016 | $74.86 | $76.32 | $74.83 | $76.30 | 807 300 |
| Sep 26, 2016 | $75.09 | $75.56 | $74.88 | $74.96 | 854 300 |
| Sep 23, 2016 | $76.24 | $76.67 | $75.41 | $75.70 | 2 076 800 |
| Sep 22, 2016 | $76.00 | $76.57 | $75.88 | $76.05 | 842 300 |
| Sep 21, 2016 | $75.05 | $76.00 | $74.93 | $75.89 | 1 024 600 |
| Sep 20, 2016 | $75.06 | $75.37 | $74.54 | $74.81 | 816 100 |
| Sep 19, 2016 | $75.58 | $75.58 | $74.81 | $75.03 | 1 419 000 |
