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 |
| Jun 01, 2016 | $84.50 | $84.84 | $83.53 | $84.80 | 1 391 379 |
| May 31, 2016 | $83.49 | $85.03 | $82.65 | $84.97 | 7 957 053 |
| May 27, 2016 | $84.24 | $84.55 | $82.74 | $83.60 | 2 580 416 |
| May 26, 2016 | $85.93 | $86.12 | $85.25 | $85.81 | 1 263 014 |
| May 25, 2016 | $86.22 | $86.46 | $85.64 | $85.93 | 1 446 376 |
| May 24, 2016 | $83.88 | $86.13 | $83.74 | $86.06 | 1 446 574 |
| May 23, 2016 | $83.26 | $84.32 | $83.26 | $83.40 | 1 125 751 |
| May 20, 2016 | $82.54 | $83.79 | $82.41 | $83.45 | 1 366 987 |
| May 19, 2016 | $82.65 | $83.27 | $81.72 | $82.37 | 1 291 785 |
| May 18, 2016 | $82.26 | $83.73 | $82.23 | $83.21 | 804 123 |
| May 17, 2016 | $83.00 | $83.57 | $82.21 | $82.52 | 817 359 |
| May 16, 2016 | $82.87 | $83.63 | $82.57 | $82.99 | 967 568 |
| May 13, 2016 | $81.87 | $83.20 | $81.64 | $82.42 | 1 169 343 |
| May 12, 2016 | $81.72 | $82.36 | $81.14 | $81.62 | 729 531 |
| May 11, 2016 | $82.60 | $82.92 | $81.20 | $81.21 | 1 409 349 |
| May 10, 2016 | $81.25 | $82.77 | $81.25 | $82.50 | 1 420 149 |
| May 09, 2016 | $81.87 | $83.13 | $81.83 | $82.48 | 1 030 323 |
| May 06, 2016 | $81.01 | $81.90 | $80.46 | $81.89 | 815 428 |
| May 05, 2016 | $82.01 | $82.42 | $81.66 | $81.85 | 631 336 |
| May 04, 2016 | $81.55 | $82.33 | $81.07 | $82.01 | 1 213 064 |
| May 03, 2016 | $82.37 | $82.73 | $81.45 | $82.16 | 1 099 665 |
| May 02, 2016 | $82.78 | $83.18 | $82.01 | $82.79 | 1 378 190 |
| Apr 29, 2016 | $82.42 | $84.29 | $81.78 | $82.87 | 888 563 |
| Apr 28, 2016 | $83.57 | $84.13 | $82.41 | $82.60 | 838 694 |
| Apr 27, 2016 | $83.34 | $84.60 | $83.03 | $83.50 | 1 223 585 |
