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 |
| Mar 07, 2016 | $84.30 | $84.48 | $82.94 | $83.40 | 1 356 000 |
| Mar 04, 2016 | $85.51 | $85.52 | $84.19 | $84.35 | 2 402 400 |
| Mar 03, 2016 | $85.23 | $85.25 | $82.92 | $85.19 | 1 156 500 |
| Mar 02, 2016 | $84.50 | $84.99 | $83.50 | $83.98 | 1 110 600 |
| Mar 01, 2016 | $83.92 | $85.00 | $83.49 | $84.69 | 1 564 400 |
| Feb 29, 2016 | $82.94 | $84.56 | $82.31 | $83.07 | 1 674 400 |
| Feb 26, 2016 | $84.51 | $84.63 | $82.06 | $82.68 | 1 377 300 |
| Feb 25, 2016 | $83.24 | $83.65 | $82.01 | $83.62 | 1 068 300 |
| Feb 24, 2016 | $81.32 | $82.98 | $81.19 | $82.80 | 853 500 |
| Feb 23, 2016 | $82.39 | $82.59 | $81.65 | $82.00 | 1 110 100 |
| Feb 22, 2016 | $82.26 | $83.14 | $81.83 | $82.31 | 1 917 200 |
| Feb 19, 2016 | $81.18 | $81.75 | $80.84 | $81.61 | 1 888 400 |
| Feb 18, 2016 | $81.74 | $81.80 | $80.39 | $81.46 | 1 523 100 |
| Feb 17, 2016 | $80.79 | $81.50 | $80.19 | $81.39 | 1 205 400 |
| Feb 16, 2016 | $79.86 | $80.90 | $79.27 | $80.40 | 1 416 500 |
| Feb 12, 2016 | $78.09 | $78.78 | $77.04 | $78.67 | 1 430 900 |
| Feb 11, 2016 | $75.93 | $78.48 | $75.50 | $77.91 | 1 265 000 |
| Feb 10, 2016 | $77.32 | $78.89 | $76.91 | $77.33 | 1 268 400 |
| Feb 09, 2016 | $75.41 | $77.93 | $75.20 | $76.69 | 1 518 900 |
| Feb 08, 2016 | $76.72 | $77.49 | $75.20 | $76.91 | 1 992 600 |
| Feb 05, 2016 | $79.00 | $79.00 | $77.07 | $78.02 | 1 691 100 |
| Feb 04, 2016 | $79.72 | $79.72 | $78.49 | $79.69 | 1 349 500 |
| Feb 03, 2016 | $80.03 | $80.24 | $78.39 | $79.77 | 1 852 600 |
| Feb 02, 2016 | $79.80 | $80.34 | $78.31 | $78.58 | 1 383 100 |
| Feb 01, 2016 | $79.55 | $80.95 | $78.34 | $80.63 | 2 020 500 |
