NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$161.00
+0.200 (+0.124%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.45 | $166.71 | Wednesday, 24th Apr 2024 CHKP stock ended at $161.00. This is 0.124% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.05% from a day low at $160.22 to a day high of $161.91. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $130.90 | $131.54 | $129.98 | $130.19 | 481 582 |
| Aug 11, 2023 | $129.68 | $131.55 | $129.44 | $130.79 | 702 038 |
| Aug 10, 2023 | $128.56 | $131.71 | $128.09 | $130.04 | 841 958 |
| Aug 09, 2023 | $126.46 | $127.20 | $125.68 | $126.37 | 616 635 |
| Aug 08, 2023 | $126.75 | $127.74 | $126.08 | $126.46 | 812 891 |
| Aug 07, 2023 | $127.40 | $127.58 | $125.73 | $126.75 | 1 069 511 |
| Aug 04, 2023 | $132.16 | $132.16 | $126.93 | $127.18 | 1 121 144 |
| Aug 03, 2023 | $130.59 | $132.28 | $130.26 | $131.96 | 711 075 |
| Aug 02, 2023 | $131.70 | $132.09 | $130.43 | $130.83 | 692 674 |
| Aug 01, 2023 | $131.91 | $132.41 | $130.80 | $132.31 | 791 732 |
| Jul 31, 2023 | $130.94 | $132.28 | $130.67 | $132.21 | 706 880 |
| Jul 28, 2023 | $132.13 | $132.13 | $130.61 | $130.82 | 670 499 |
| Jul 27, 2023 | $132.20 | $133.02 | $131.25 | $131.79 | 1 019 413 |
| Jul 26, 2023 | $131.20 | $132.30 | $126.14 | $132.11 | 1 584 422 |
| Jul 25, 2023 | $126.33 | $129.00 | $126.27 | $128.71 | 839 566 |
| Jul 24, 2023 | $128.51 | $129.30 | $127.12 | $127.28 | 742 280 |
| Jul 21, 2023 | $129.73 | $130.77 | $128.34 | $128.50 | 997 350 |
| Jul 20, 2023 | $127.50 | $129.35 | $127.49 | $128.35 | 1 042 425 |
| Jul 19, 2023 | $128.77 | $129.81 | $126.88 | $127.32 | 819 999 |
| Jul 18, 2023 | $127.67 | $128.67 | $126.74 | $127.87 | 798 575 |
| Jul 17, 2023 | $124.97 | $127.68 | $124.82 | $127.30 | 741 719 |
| Jul 14, 2023 | $127.60 | $127.89 | $125.10 | $125.52 | 1 269 820 |
| Jul 13, 2023 | $127.33 | $128.71 | $126.49 | $127.57 | 955 600 |
| Jul 12, 2023 | $128.48 | $128.48 | $125.32 | $126.19 | 1 546 598 |
| Jul 11, 2023 | $124.44 | $127.93 | $124.41 | $127.81 | 1 028 546 |
