UK markets open in 3 hours 17 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.58-0.28 (-0.18%)
At close: 04:00PM EDT
150.96 -0.62 (-0.41%)
After hours: 07:53PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024151.04151.92149.51151.58151.58562,900
20 May 2024151.00153.07150.47151.86151.86498,200
17 May 2024150.68151.60150.24151.13151.13608,700
16 May 2024148.66151.62148.30151.10151.10821,600
15 May 2024148.82149.88148.05149.00149.00636,000
14 May 2024149.01150.05146.55148.91148.911,175,700
13 May 2024150.62152.03149.22150.03150.03863,900
10 May 2024152.06153.12151.27151.57151.57492,600
09 May 2024155.45155.87152.03152.38152.38481,500
08 May 2024153.97155.64153.92154.93154.93518,200
07 May 2024152.32154.79152.30154.74154.74520,400
06 May 2024151.09152.77151.09152.67152.67444,700
03 May 2024149.26151.24149.00151.20151.20523,700
02 May 2024149.53151.43149.06149.47149.47580,900
01 May 2024150.23150.45148.71148.97148.97512,000
30 Apr 2024149.76151.83148.61149.42149.42790,900
29 Apr 2024152.15152.99149.71150.46150.46766,900
26 Apr 2024153.05155.61149.45151.20151.201,275,500
25 Apr 2024154.29157.00152.49152.95152.951,549,800
24 Apr 2024161.00161.94160.22161.00161.001,035,000
23 Apr 2024159.75161.40159.42160.80160.80949,600
22 Apr 2024159.16160.36158.21158.79158.79622,500
19 Apr 2024158.44158.68157.30157.95157.95668,100
18 Apr 2024158.33160.66156.92158.38158.38616,000
17 Apr 2024158.28158.76156.63158.09158.09652,900
16 Apr 2024156.45158.53156.38156.80156.80491,500
15 Apr 2024162.01162.26157.57157.63157.63577,300
12 Apr 2024162.37163.05161.28161.73161.73739,800
11 Apr 2024165.12166.06162.40163.14163.14612,100
10 Apr 2024163.50165.89163.30164.65164.65565,300
09 Apr 2024164.83166.71162.71163.75163.75436,600
08 Apr 2024164.64165.22163.92164.14164.14422,000
05 Apr 2024163.65165.45163.17164.39164.39468,600
04 Apr 2024165.21165.50162.09162.74162.74529,300
03 Apr 2024163.60166.17163.60163.92163.92493,900
02 Apr 2024163.68164.48162.76164.25164.25535,000
01 Apr 2024162.89164.96161.58164.28164.28362,800
28 Mar 2024164.15165.99163.61164.01164.01443,100
27 Mar 2024165.04165.42163.41164.15164.15465,300
26 Mar 2024164.86165.67163.69164.14164.14526,100
25 Mar 2024165.13165.45162.41164.29164.29493,100
22 Mar 2024166.34166.46164.17165.08165.08391,100
21 Mar 2024165.48166.53164.67165.65165.65520,200
20 Mar 2024164.00165.56163.51165.53165.53390,500
19 Mar 2024165.44165.61163.60163.98163.98677,600
18 Mar 2024165.75167.63164.96166.48166.48432,800
15 Mar 2024166.22166.86163.81164.59164.59988,600
14 Mar 2024165.50168.82165.40166.28166.28936,900
13 Mar 2024165.06166.10163.62164.80164.80590,900
12 Mar 2024164.65165.14163.18164.56164.56748,400
11 Mar 2024160.22164.10160.22163.47163.471,130,100
08 Mar 2024158.55160.08157.63160.00160.00670,700
07 Mar 2024158.59159.31157.04158.41158.41617,900
06 Mar 2024160.54163.54157.69157.75157.75898,200
05 Mar 2024158.27158.75155.33157.84157.84679,900
04 Mar 2024157.83159.69157.13159.00159.00732,500
01 Mar 2024159.65160.10157.65158.05158.05738,700
29 Feb 2024162.26162.41159.46160.42160.42891,600
28 Feb 2024161.61163.40161.61162.10162.10650,600
27 Feb 2024159.49161.60158.37161.54161.54732,800
26 Feb 2024160.00162.17159.33159.43159.43918,600
23 Feb 2024157.72160.70157.35160.28160.28782,000
22 Feb 2024157.73158.01155.93156.39156.391,341,000
21 Feb 2024152.06154.97147.04154.87154.872,239,200
20 Feb 2024162.32162.68159.89160.10160.10732,100
16 Feb 2024164.94165.00162.15162.77162.77462,000
15 Feb 2024164.58164.80162.91164.24164.24478,700
14 Feb 2024163.69165.35162.49165.29165.29602,800
13 Feb 2024161.13164.16161.05164.13164.13705,100
12 Feb 2024163.66163.93162.36162.83162.83408,600
09 Feb 2024163.66165.96163.30164.31164.31477,400
08 Feb 2024163.96164.25162.05163.18163.18751,500
07 Feb 2024163.73166.50162.50164.33164.33693,400
06 Feb 2024162.00166.71161.51162.45162.451,934,800
05 Feb 2024162.00162.58159.90160.80160.801,436,500
02 Feb 2024161.37162.81160.72162.00162.00769,700
01 Feb 2024159.67162.96159.38161.99161.99856,800
31 Jan 2024161.22163.02158.90158.93158.931,101,500
30 Jan 2024160.25161.01159.42160.31160.31764,800
29 Jan 2024159.60160.17158.85160.03160.03692,500
26 Jan 2024157.97159.58157.93159.58159.58542,000
25 Jan 2024157.45159.16157.11158.89158.89654,300
24 Jan 2024157.37158.33157.22157.34157.34491,000
23 Jan 2024158.43159.08156.77157.05157.05745,400
22 Jan 2024158.03159.89158.03159.06159.06566,100
19 Jan 2024159.83159.90157.41157.73157.73711,100
18 Jan 2024158.32159.76157.88159.06159.06767,800
17 Jan 2024155.57158.14155.57157.86157.86776,600
16 Jan 2024158.75159.94155.82156.10156.101,307,600
12 Jan 2024158.07160.21157.51158.73158.73972,200
11 Jan 2024155.54157.15155.21156.31156.31479,700
10 Jan 2024153.66155.51153.66155.22155.22476,200
09 Jan 2024151.81153.82151.81153.46153.46484,700
08 Jan 2024151.08152.88150.85152.28152.28553,800
05 Jan 2024152.52152.78151.01151.05151.05532,800
04 Jan 2024152.68153.78152.01152.14152.14537,200
03 Jan 2024151.84154.17151.65152.82152.82955,700
02 Jan 2024152.12152.53150.56152.27152.27670,000
29 Dec 2023152.70152.85151.35152.79152.79356,400
28 Dec 2023153.15153.78151.90152.56152.56332,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...