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 |
| Sep 16, 2016 | $75.74 | $75.74 | $74.82 | $75.00 | 1 399 300 |
| Sep 15, 2016 | $74.85 | $75.76 | $74.62 | $75.51 | 1 577 300 |
| Sep 14, 2016 | $76.23 | $76.86 | $75.03 | $75.04 | 2 165 300 |
| Sep 13, 2016 | $76.55 | $77.49 | $76.50 | $76.76 | 1 698 200 |
| Sep 12, 2016 | $75.00 | $77.60 | $75.00 | $77.46 | 1 596 000 |
| Sep 09, 2016 | $76.31 | $77.33 | $76.06 | $76.77 | 2 278 900 |
| Sep 08, 2016 | $77.59 | $77.61 | $76.63 | $76.68 | 1 700 700 |
| Sep 07, 2016 | $77.62 | $77.82 | $77.49 | $77.64 | 656 300 |
| Sep 06, 2016 | $78.32 | $79.00 | $77.66 | $77.75 | 1 763 300 |
| Sep 02, 2016 | $77.46 | $78.14 | $76.79 | $77.98 | 1 565 800 |
| Sep 01, 2016 | $76.68 | $77.18 | $76.25 | $76.96 | 1 426 800 |
| Aug 31, 2016 | $76.23 | $77.04 | $75.31 | $76.74 | 2 514 900 |
| Aug 30, 2016 | $76.28 | $76.69 | $75.81 | $76.02 | 920 900 |
| Aug 29, 2016 | $77.02 | $77.32 | $76.09 | $76.22 | 1 061 300 |
| Aug 26, 2016 | $76.15 | $77.45 | $75.94 | $77.33 | 2 233 000 |
| Aug 25, 2016 | $75.99 | $76.41 | $75.65 | $75.94 | 785 900 |
| Aug 24, 2016 | $75.73 | $76.50 | $75.37 | $76.05 | 1 102 000 |
| Aug 23, 2016 | $75.97 | $76.24 | $75.14 | $76.19 | 1 102 000 |
| Aug 22, 2016 | $75.86 | $75.97 | $75.30 | $75.40 | 1 593 200 |
| Aug 19, 2016 | $75.71 | $76.72 | $75.50 | $75.97 | 1 964 000 |
| Aug 18, 2016 | $75.04 | $76.07 | $74.90 | $75.91 | 1 987 900 |
| Aug 17, 2016 | $75.40 | $75.42 | $74.51 | $74.82 | 1 357 900 |
| Aug 16, 2016 | $75.31 | $75.70 | $74.51 | $75.12 | 1 758 400 |
| Aug 15, 2016 | $74.87 | $75.57 | $74.75 | $75.32 | 2 148 000 |
| Aug 12, 2016 | $74.87 | $75.24 | $74.76 | $74.83 | 1 132 100 |
