UK Markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.07+0.41 (+0.33%)
At close: 04:00PM EST
124.60 -0.47 (-0.38%)
After hours: 05:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022125.04126.69124.17125.07125.071,563,000
20 Jan 2022127.20128.44124.34124.66124.661,429,800
19 Jan 2022124.99128.12123.00124.88124.881,128,100
18 Jan 2022123.96126.31123.12125.41125.411,672,800
14 Jan 2022122.22128.04121.50126.14126.142,017,600
13 Jan 2022120.39121.32119.15119.37119.371,042,800
12 Jan 2022120.38120.92119.77120.39120.39719,500
11 Jan 2022120.83121.11119.37120.00120.001,016,500
10 Jan 2022118.47121.22117.09121.11121.112,009,400
07 Jan 2022115.65119.93115.24119.50119.501,549,200
06 Jan 2022113.00115.80112.63115.05115.05991,900
05 Jan 2022114.58115.45113.23113.24113.24739,900
04 Jan 2022116.99118.25115.05115.73115.73875,600
03 Jan 2022115.95116.82114.22116.39116.39615,000
31 Dec 2021116.52117.27116.00116.56116.56387,400
30 Dec 2021119.00119.10116.46116.52116.52481,700
29 Dec 2021117.62118.85117.40118.61118.61605,500
28 Dec 2021116.25117.78115.64117.68117.68433,100
27 Dec 2021114.77116.33114.68116.25116.25513,000
23 Dec 2021114.93115.68114.63114.86114.86512,900
22 Dec 2021114.08115.30113.95114.99114.99796,200
21 Dec 2021113.13114.17112.47113.70113.70804,500
20 Dec 2021113.76113.76111.45112.45112.45978,100
17 Dec 2021114.52115.85113.52114.24114.248,396,000
16 Dec 2021113.47114.92112.57114.74114.741,299,800
15 Dec 2021111.10113.49110.96113.41113.411,148,900
14 Dec 2021111.47111.95109.81111.75111.751,008,000
13 Dec 2021110.00112.62109.90112.05112.051,168,100
10 Dec 2021111.06111.67110.07110.61110.61924,300
09 Dec 2021110.69111.29109.70110.38110.38796,200
08 Dec 2021110.81111.73109.90110.89110.891,055,000
07 Dec 2021113.36113.36110.67110.87110.871,215,800
06 Dec 2021109.26112.70109.10112.28112.282,176,400
03 Dec 2021111.41111.62107.85109.26109.26948,400
02 Dec 2021110.47111.86110.16111.12111.12759,500
01 Dec 2021112.40112.88110.08110.15110.151,074,300
30 Nov 2021111.08112.50110.02111.31111.312,196,300
29 Nov 2021111.01112.20109.75111.11111.111,276,100
26 Nov 2021112.40113.21110.05110.32110.32651,100
24 Nov 2021111.61112.27110.51111.58111.581,004,800
23 Nov 2021112.02112.44110.45111.57111.571,688,900
22 Nov 2021114.88114.88112.70112.72112.721,504,600
19 Nov 2021115.91116.71114.99115.31115.31839,000
18 Nov 2021114.71115.74113.70115.37115.371,188,100
17 Nov 2021116.62117.36115.06115.07115.07953,400
16 Nov 2021116.19117.12115.31116.84116.841,209,600
15 Nov 2021118.33118.33116.12116.98116.98808,000
12 Nov 2021118.00118.58117.42118.33118.331,073,000
11 Nov 2021116.89118.83116.69117.66117.66769,500
10 Nov 2021118.22118.75116.73117.30117.301,022,100
09 Nov 2021117.91118.99116.90118.36118.361,365,800
08 Nov 2021116.80118.24115.73118.13118.13905,400
05 Nov 2021116.56117.70115.63116.64116.64770,500
04 Nov 2021116.38117.49115.73115.84115.84911,800
03 Nov 2021117.30117.41115.98116.43116.431,019,200
02 Nov 2021116.56118.65116.29117.11117.111,208,800
01 Nov 2021118.09119.72115.85116.35116.351,604,100
29 Oct 2021121.45123.84119.43119.60119.601,649,800
28 Oct 2021119.82122.92118.40118.73118.731,676,600
27 Oct 2021120.81120.98117.68118.12118.121,216,900
26 Oct 2021122.63122.94120.27120.36120.361,153,300
25 Oct 2021123.89124.36122.19122.37122.37847,400
22 Oct 2021123.83124.26122.46123.86123.86708,500
21 Oct 2021122.43123.97121.95123.66123.66819,000
20 Oct 2021122.29123.33121.70122.65122.65653,900
19 Oct 2021120.50121.84118.98121.78121.78691,900
18 Oct 2021120.97121.55120.36120.50120.50786,800
15 Oct 2021121.71122.88120.90121.24121.24674,800
14 Oct 2021121.86123.47121.48122.41122.41628,100
13 Oct 2021120.32121.70119.96120.96120.96655,200
12 Oct 2021119.30120.92119.13119.71119.711,022,700
11 Oct 2021116.52119.50116.46118.91118.91762,400
08 Oct 2021117.10117.82116.49116.81116.81539,100
07 Oct 2021114.77117.70114.77116.77116.77746,700
06 Oct 2021113.48114.81112.75114.72114.72734,600
05 Oct 2021113.18114.51112.79113.69113.69936,900
04 Oct 2021113.50114.56113.23113.63113.63737,000
01 Oct 2021113.39114.65112.57113.95113.95689,900
30 Sept 2021114.98115.53112.99113.04113.04878,100
29 Sept 2021115.91116.79114.81114.89114.89751,300
28 Sept 2021115.72116.46115.12115.85115.851,017,400
27 Sept 2021117.08117.59116.18116.66116.66740,300
24 Sept 2021115.86117.66115.78117.47117.47909,800
23 Sept 2021114.65116.21114.63115.55115.55626,500
22 Sept 2021113.21114.45113.21114.25114.25832,300
21 Sept 2021115.11115.70112.69113.09113.09830,500
20 Sept 2021116.33116.82113.99114.80114.80856,200
17 Sept 2021117.01117.99116.83117.35117.351,252,500
16 Sept 2021117.32117.85117.09117.41117.41676,700
15 Sept 2021116.69118.65116.69117.53117.53735,600
14 Sept 2021118.24118.51116.12116.34116.34947,700
13 Sept 2021119.81119.81117.61118.22118.221,312,400
10 Sept 2021122.23122.89121.02121.12121.12741,900
09 Sept 2021123.95124.82122.26122.34122.34826,100
08 Sept 2021123.29124.83122.87123.87123.87896,000
07 Sept 2021124.03124.03121.59122.79122.79617,800
03 Sept 2021125.08125.36124.05124.36124.36603,900
02 Sept 2021125.33126.08124.19125.27125.27503,900
01 Sept 2021125.76126.09123.49125.09125.09550,800
31 Aug 2021126.99127.75125.23125.63125.63973,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...