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 |
| Jul 07, 2016 | $81.48 | $81.99 | $81.27 | $81.86 | 1 599 700 |
| Jul 06, 2016 | $79.26 | $81.91 | $79.11 | $81.63 | 2 788 400 |
| Jul 05, 2016 | $79.00 | $79.90 | $78.54 | $79.74 | 1 243 800 |
| Jul 01, 2016 | $80.00 | $80.24 | $79.20 | $79.62 | 1 238 200 |
| Jun 30, 2016 | $78.11 | $79.88 | $77.85 | $79.68 | 2 011 200 |
| Jun 29, 2016 | $77.88 | $78.17 | $76.52 | $77.99 | 2 807 900 |
| Jun 28, 2016 | $78.27 | $78.50 | $76.90 | $77.40 | 1 592 300 |
| Jun 27, 2016 | $77.49 | $77.81 | $76.58 | $77.07 | 1 758 600 |
| Jun 24, 2016 | $79.01 | $80.70 | $78.11 | $78.17 | 1 735 300 |
| Jun 23, 2016 | $81.75 | $82.02 | $81.34 | $81.98 | 1 264 800 |
| Jun 22, 2016 | $81.42 | $82.00 | $80.91 | $80.98 | 1 013 300 |
| Jun 21, 2016 | $81.50 | $81.85 | $81.07 | $81.52 | 1 075 300 |
| Jun 20, 2016 | $81.54 | $81.91 | $80.81 | $81.24 | 1 930 400 |
| Jun 17, 2016 | $81.96 | $82.00 | $80.79 | $81.15 | 2 111 000 |
| Jun 16, 2016 | $82.40 | $82.93 | $81.07 | $81.70 | 2 714 724 |
| Jun 15, 2016 | $84.37 | $84.89 | $84.15 | $84.28 | 793 811 |
| Jun 14, 2016 | $83.64 | $84.48 | $83.43 | $84.33 | 747 678 |
| Jun 13, 2016 | $83.84 | $85.01 | $83.46 | $84.40 | 594 909 |
| Jun 10, 2016 | $84.55 | $84.90 | $84.00 | $84.40 | 926 048 |
| Jun 09, 2016 | $85.65 | $85.82 | $84.96 | $85.20 | 879 741 |
| Jun 08, 2016 | $84.80 | $85.67 | $84.80 | $85.59 | 1 335 025 |
| Jun 07, 2016 | $85.32 | $85.68 | $84.69 | $84.77 | 1 192 764 |
| Jun 06, 2016 | $85.01 | $85.42 | $84.76 | $85.30 | 1 346 429 |
| Jun 03, 2016 | $85.23 | $85.46 | $84.29 | $84.97 | 1 085 101 |
| Jun 02, 2016 | $84.71 | $86.02 | $84.48 | $85.77 | 1 260 069 |
