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 |
| Aug 11, 2016 | $74.77 | $75.21 | $74.69 | $75.18 | 1 689 500 |
| Aug 10, 2016 | $74.89 | $75.24 | $74.38 | $74.60 | 1 104 500 |
| Aug 09, 2016 | $75.29 | $75.44 | $74.61 | $74.91 | 2 373 000 |
| Aug 08, 2016 | $76.21 | $76.25 | $75.06 | $75.10 | 1 421 900 |
| Aug 05, 2016 | $76.10 | $76.72 | $75.85 | $75.88 | 1 206 200 |
| Aug 04, 2016 | $75.81 | $75.94 | $75.28 | $75.89 | 1 621 700 |
| Aug 03, 2016 | $74.94 | $75.84 | $74.50 | $75.60 | 2 025 300 |
| Aug 02, 2016 | $75.86 | $75.89 | $74.80 | $75.05 | 3 183 100 |
| Aug 01, 2016 | $76.88 | $77.54 | $75.96 | $76.09 | 2 816 100 |
| Jul 29, 2016 | $77.70 | $78.19 | $76.41 | $76.88 | 2 096 700 |
| Jul 28, 2016 | $78.20 | $78.32 | $77.64 | $77.91 | 2 030 800 |
| Jul 27, 2016 | $80.38 | $80.38 | $78.06 | $78.10 | 2 828 300 |
| Jul 26, 2016 | $79.50 | $81.97 | $78.39 | $80.53 | 4 574 800 |
| Jul 25, 2016 | $81.82 | $84.00 | $81.74 | $83.64 | 2 926 600 |
| Jul 22, 2016 | $81.67 | $81.82 | $80.93 | $81.73 | 1 636 700 |
| Jul 21, 2016 | $81.90 | $82.17 | $81.15 | $81.35 | 882 800 |
| Jul 20, 2016 | $81.97 | $82.74 | $81.06 | $82.26 | 1 035 800 |
| Jul 19, 2016 | $81.51 | $82.20 | $80.92 | $81.19 | 876 700 |
| Jul 18, 2016 | $81.58 | $82.49 | $81.16 | $81.97 | 928 700 |
| Jul 15, 2016 | $82.15 | $82.37 | $81.10 | $81.16 | 907 000 |
| Jul 14, 2016 | $82.19 | $82.42 | $81.55 | $81.67 | 1 022 100 |
| Jul 13, 2016 | $81.76 | $82.24 | $80.86 | $81.92 | 1 209 300 |
| Jul 12, 2016 | $82.45 | $82.46 | $81.21 | $81.45 | 2 536 100 |
| Jul 11, 2016 | $82.10 | $82.80 | $81.41 | $82.48 | 1 325 100 |
| Jul 08, 2016 | $82.06 | $83.20 | $81.97 | $83.15 | 1 276 000 |
