UK markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.44+1.61 (+1.21%)
As of 01:03PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022133.00134.63132.77134.44134.44378,756
30 Nov 2022130.33133.17128.79132.83132.832,308,900
29 Nov 2022131.56131.90130.38131.03131.03499,400
28 Nov 2022131.63132.38130.35130.85130.85571,500
25 Nov 2022130.84132.72130.31132.41132.41284,400
23 Nov 2022131.85133.04131.34131.48131.481,004,500
22 Nov 2022129.96131.58129.08131.55131.55672,200
21 Nov 2022128.62130.08128.30129.52129.52575,400
18 Nov 2022129.43130.19128.25129.29129.29539,400
17 Nov 2022126.93128.80126.70127.98127.98478,900
16 Nov 2022128.78129.30127.70127.84127.84609,500
15 Nov 2022129.57130.03128.03129.05129.05640,000
14 Nov 2022131.00131.46127.47127.90127.901,245,800
11 Nov 2022130.22131.60129.04131.59131.591,526,000
10 Nov 2022131.07131.34129.01130.73130.73573,500
09 Nov 2022127.17128.87127.04127.43127.43567,500
08 Nov 2022127.19130.18126.33127.94127.94875,800
07 Nov 2022125.44128.04124.68127.00127.001,038,100
04 Nov 2022125.46127.10123.85125.60125.60921,100
03 Nov 2022124.90125.88123.57124.84124.84817,300
02 Nov 2022129.82129.82126.03126.13126.13814,800
01 Nov 2022130.01130.72129.33129.82129.82905,000
31 Oct 2022126.59129.86126.01129.23129.231,211,200
28 Oct 2022126.20128.63125.88127.83127.831,159,300
27 Oct 2022117.40127.99117.40127.29127.292,595,300
26 Oct 2022115.67118.25115.53116.49116.491,077,400
25 Oct 2022115.40117.05115.40116.73116.73621,200
24 Oct 2022114.03115.13112.40114.69114.69637,200
21 Oct 2022112.33114.63111.58114.31114.31719,100
20 Oct 2022111.89114.22111.75112.33112.33917,800
19 Oct 2022112.90114.05111.60111.85111.85666,900
18 Oct 2022113.95115.77113.14114.42114.42825,900
17 Oct 2022113.75114.45112.24112.39112.39806,200
14 Oct 2022114.48114.92111.46111.85111.85914,800
13 Oct 2022107.77114.58107.54113.86113.861,165,300
12 Oct 2022109.20110.79108.80110.00110.00756,200
11 Oct 2022109.81111.11109.17109.32109.32862,800
10 Oct 2022111.12111.41109.08109.67109.67684,600
07 Oct 2022112.09112.95110.61110.69110.69799,000
06 Oct 2022113.92116.41113.34113.75113.751,018,100
05 Oct 2022117.16117.46112.28114.00114.001,424,200
04 Oct 2022117.52118.80116.51118.19118.191,346,200
03 Oct 2022112.22116.86112.21115.92115.92751,700
30 Sept 2022112.64114.25111.94112.02112.02866,700
29 Sept 2022112.18112.96111.23112.88112.88763,900
28 Sept 2022111.29113.51110.94113.01113.01563,600
27 Sept 2022113.17113.44110.26111.12111.12661,000
26 Sept 2022111.35113.04111.06112.07112.07695,000
23 Sept 2022111.78112.58110.90111.40111.40879,900
22 Sept 2022114.37114.63111.71112.37112.371,638,800
21 Sept 2022116.72117.45114.45114.57114.57550,700
20 Sept 2022117.65117.74115.88116.08116.08514,600
19 Sept 2022116.48118.26115.12118.15118.15929,000
16 Sept 2022118.76119.21116.67117.25117.251,028,200
15 Sept 2022118.83119.54117.45119.50119.50862,500
14 Sept 2022121.56122.30118.76119.88119.88720,200
13 Sept 2022121.54123.08120.99121.49121.49691,200
12 Sept 2022122.00123.84121.98123.62123.62490,600
09 Sept 2022120.32121.89119.84121.67121.67694,500
08 Sept 2022119.60120.69118.87119.94119.94496,000
07 Sept 2022118.11120.30117.56119.85119.85439,100
06 Sept 2022117.58118.57116.63118.14118.14712,600
02 Sept 2022120.18120.51117.19117.61117.61668,200
01 Sept 2022119.67121.08117.45119.62119.62623,400
31 Aug 2022123.42124.32120.23120.24120.24855,900
30 Aug 2022122.73123.00121.69122.12122.12787,800
29 Aug 2022120.36122.76120.06121.93121.93835,100
26 Aug 2022123.29123.93121.63121.68121.68583,300
25 Aug 2022122.60123.12121.83122.68122.68522,100
24 Aug 2022122.61123.43121.85122.28122.28592,600
23 Aug 2022122.06123.19121.66121.94121.94765,000
22 Aug 2022122.44123.02121.47121.71121.71731,000
19 Aug 2022124.20124.20122.87123.79123.79541,400
18 Aug 2022123.37125.83123.00124.63124.63566,400
17 Aug 2022125.05125.67123.26123.37123.37928,600
16 Aug 2022122.40126.01122.23125.80125.80952,000
15 Aug 2022122.48123.62122.20122.61122.61586,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...