NASDAQ:CHKP
Check Point Software Technologies Ltd. Stock Price (Quote)
$151.20
-1.75 (-1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.45 | $166.71 | Friday, 26th Apr 2024 CHKP stock ended at $151.20. This is 1.14% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $149.45 to a day high of $155.61. |
| 90 days | $147.04 | $168.82 | |
| 52 weeks | $117.18 | $168.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $85.10 | $86.31 | $84.06 | $85.52 | 1 382 001 |
| Apr 11, 2016 | $85.24 | $85.96 | $84.83 | $84.91 | 698 054 |
| Apr 08, 2016 | $85.92 | $86.12 | $84.77 | $85.14 | 826 078 |
| Apr 07, 2016 | $86.70 | $87.38 | $85.31 | $85.64 | 1 357 436 |
| Apr 06, 2016 | $85.31 | $86.47 | $84.76 | $86.29 | 978 481 |
| Apr 05, 2016 | $84.81 | $85.35 | $84.49 | $84.77 | 1 112 611 |
| Apr 04, 2016 | $86.89 | $87.06 | $85.50 | $85.71 | 1 259 662 |
| Apr 01, 2016 | $86.80 | $86.84 | $85.89 | $86.77 | 910 125 |
| Mar 31, 2016 | $85.87 | $87.98 | $85.65 | $87.47 | 2 312 080 |
| Mar 30, 2016 | $84.72 | $86.44 | $84.11 | $86.44 | 1 300 899 |
| Mar 29, 2016 | $83.00 | $84.02 | $83.00 | $83.83 | 521 900 |
| Mar 28, 2016 | $82.91 | $83.45 | $82.28 | $83.14 | 581 000 |
| Mar 24, 2016 | $82.86 | $83.36 | $82.28 | $82.83 | 608 700 |
| Mar 23, 2016 | $83.49 | $83.74 | $82.96 | $83.19 | 1 068 200 |
| Mar 22, 2016 | $82.90 | $83.61 | $82.89 | $83.35 | 1 356 500 |
| Mar 21, 2016 | $83.35 | $83.55 | $82.78 | $83.25 | 1 259 800 |
| Mar 18, 2016 | $82.83 | $83.39 | $81.83 | $82.98 | 1 856 200 |
| Mar 17, 2016 | $82.55 | $83.35 | $82.00 | $82.54 | 1 260 200 |
| Mar 16, 2016 | $81.78 | $83.39 | $81.77 | $82.90 | 1 102 800 |
| Mar 15, 2016 | $82.04 | $82.61 | $81.78 | $82.42 | 1 100 500 |
| Mar 14, 2016 | $82.93 | $83.04 | $81.98 | $82.26 | 1 238 200 |
| Mar 11, 2016 | $82.74 | $83.28 | $81.80 | $83.00 | 1 878 300 |
| Mar 10, 2016 | $84.58 | $84.58 | $81.90 | $82.90 | 1 040 100 |
| Mar 09, 2016 | $83.72 | $84.26 | $83.21 | $83.78 | 826 700 |
| Mar 08, 2016 | $82.77 | $83.81 | $82.52 | $83.10 | 1 064 700 |
