UK markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.86+2.01 (+1.66%)
At close: 04:00PM EDT
122.35 -0.51 (-0.42%)
After hours: 05:40PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022121.28123.03121.18122.86122.86540,900
11 Aug 2022123.00123.27120.46120.85120.85855,300
10 Aug 2022120.06122.60119.84122.50122.501,053,300
09 Aug 2022120.32120.92118.70119.00119.00777,000
08 Aug 2022119.31120.47118.56120.30120.301,129,800
05 Aug 2022117.94119.40117.37119.31119.31775,900
04 Aug 2022117.93118.87116.44118.83118.83962,100
03 Aug 2022118.83119.18117.49117.93117.931,061,400
02 Aug 2022118.49119.95117.98118.39118.391,029,400
01 Aug 2022119.14120.37117.09119.03119.032,464,100
29 Jul 2022125.54126.19123.93124.60124.601,749,000
28 Jul 2022125.68127.32125.16126.18126.18866,600
27 Jul 2022124.00126.31124.00125.64125.64922,600
26 Jul 2022127.68129.18122.87124.06124.061,168,000
25 Jul 2022129.38129.38127.23127.68127.68400,800
22 Jul 2022128.87129.49128.51128.85128.85547,900
21 Jul 2022126.74129.29126.58129.15129.15602,900
20 Jul 2022126.86127.97125.26127.33127.33986,800
19 Jul 2022122.21123.98121.95123.75123.75499,400
18 Jul 2022123.04123.41121.09121.15121.15777,200
15 Jul 2022121.97123.33121.95122.72122.72713,100
14 Jul 2022122.48122.59120.13121.56121.56886,300
13 Jul 2022120.21123.66120.11122.82122.821,053,800
12 Jul 2022126.68127.26121.86122.63122.631,039,500
11 Jul 2022126.05126.56125.35125.64125.64628,400
08 Jul 2022124.62127.45124.47127.16127.16872,200
07 Jul 2022123.77125.12123.39124.99124.991,191,400
06 Jul 2022123.09125.16121.51124.18124.18870,400
05 Jul 2022122.52123.40120.79123.12123.12922,100
01 Jul 2022121.52124.10121.36123.83123.83640,400
30 Jun 2022120.50122.71120.22121.78121.781,270,900
29 Jun 2022121.66121.66120.44121.21121.21738,600
28 Jun 2022124.37124.94121.00121.70121.70647,600
27 Jun 2022123.69125.15121.78123.91123.91783,400
24 Jun 2022119.92124.14118.61124.10124.10990,300
23 Jun 2022119.20119.20117.46118.54118.54813,400
22 Jun 2022119.32120.59118.03118.59118.59929,500
21 Jun 2022120.54122.07119.53120.18120.18893,200
17 Jun 2022118.58120.55118.15119.42119.421,380,700
16 Jun 2022119.46120.20117.48117.60117.601,144,700
15 Jun 2022121.47122.89119.92121.14121.14788,100
14 Jun 2022121.14123.22120.61121.45121.451,013,600
13 Jun 2022120.16120.99117.44120.62120.621,685,500
10 Jun 2022124.59125.45123.75123.79123.79721,100
09 Jun 2022127.81128.30125.53125.55125.55607,800
08 Jun 2022128.38129.71127.70128.05128.05609,700
07 Jun 2022128.27130.10128.27129.00129.00694,000
06 Jun 2022130.29130.70128.60129.18129.18501,700
03 Jun 2022128.80129.93127.68129.76129.76812,700
02 Jun 2022126.57129.77126.42129.33129.331,419,600
01 Jun 2022125.21128.05124.48126.35126.351,312,400
31 May 2022125.47126.00123.80125.08125.081,551,200
27 May 2022124.65126.25124.65126.18126.18809,100
26 May 2022122.25124.87122.25124.23124.23884,800
25 May 2022123.26123.87122.23123.29123.29837,300
24 May 2022123.62124.66122.03123.49123.49664,700
23 May 2022121.66124.16121.65124.12124.12860,900
20 May 2022122.26123.89119.83122.03122.031,214,900
19 May 2022121.33122.09120.16120.61120.61983,800
18 May 2022123.62124.92121.05121.54121.54854,600
17 May 2022125.78125.99123.44124.01124.011,148,500
16 May 2022122.66123.70121.07122.49122.49902,400
13 May 2022121.88122.61120.39122.20122.201,061,100
12 May 2022121.04122.53118.52120.61120.611,433,800
11 May 2022119.54123.46118.73122.28122.281,599,800
10 May 2022121.15121.89119.39120.48120.481,571,300
09 May 2022118.18120.03117.60119.29119.291,980,700
06 May 2022122.50122.92119.94120.19120.191,413,500
05 May 2022126.18126.19122.04122.94122.941,611,200
04 May 2022127.65127.86123.72126.92126.921,306,700
03 May 2022128.35128.84127.07127.74127.74985,400
02 May 2022125.81128.85125.48128.54128.541,052,600
29 Apr 2022128.11128.73125.47126.29126.291,410,700
28 Apr 2022126.42129.98125.92128.83128.831,454,500
27 Apr 2022127.52132.14126.39126.90126.903,076,100
26 Apr 2022137.47138.23135.46135.51135.511,633,000
25 Apr 2022137.04138.97135.24138.86138.861,304,900
22 Apr 2022139.75140.53137.08137.27137.271,363,300
21 Apr 2022143.41144.46140.01140.56140.561,017,900
20 Apr 2022144.80145.46143.28143.41143.41922,600
19 Apr 2022141.04144.76141.00144.28144.281,088,900
18 Apr 2022143.51143.51140.50142.08142.08977,100
14 Apr 2022143.17144.51142.37142.78142.781,298,900
13 Apr 2022140.37142.79139.84142.73142.731,125,800
12 Apr 2022142.84143.90140.55140.86140.861,131,800
11 Apr 2022141.32142.01139.13140.39140.39908,600
08 Apr 2022144.75145.54141.66142.82142.821,570,900
07 Apr 2022138.70144.94138.70144.08144.081,989,200
06 Apr 2022140.89141.99138.24139.38139.381,561,600
05 Apr 2022141.08143.38140.49142.40142.401,319,100
04 Apr 2022139.13141.42138.51141.16141.16966,700
01 Apr 2022139.73141.65138.64139.23139.23924,300
31 Mar 2022137.53140.79137.52138.26138.261,038,400
30 Mar 2022138.10140.00137.60138.26138.26915,100
29 Mar 2022139.47139.60136.42139.23139.231,453,400
28 Mar 2022140.95142.24138.03138.37138.371,352,500
25 Mar 2022139.75142.52139.00142.37142.371,080,400
24 Mar 2022139.78140.14137.95139.29139.291,055,300
23 Mar 2022138.64139.39136.73138.74138.74868,800
22 Mar 2022136.95140.24136.58139.07139.071,373,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...