UK markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.24-1.17 (-0.96%)
At close: 4:00PM EDT
121.29 +0.05 (+0.04%)
After hours: 05:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 2021126.39127.42126.07126.64126.64416,600
27 Aug 2021126.21127.13125.74126.68126.68521,300
26 Aug 2021126.69126.98125.80126.20126.20684,100
25 Aug 2021126.18128.22125.67126.86126.86807,700
24 Aug 2021126.03127.53125.10126.23126.231,694,800
23 Aug 2021124.54125.04123.11124.56124.56844,100
20 Aug 2021125.45125.89124.66124.85124.85670,800
19 Aug 2021122.55125.10122.26124.94124.94893,300
18 Aug 2021121.55123.77121.55122.73122.73616,500
17 Aug 2021122.99123.21121.23122.13122.13853,700
16 Aug 2021123.78123.95122.79123.25123.25812,500
13 Aug 2021122.25123.76122.00123.73123.73709,300
12 Aug 2021122.26122.73122.13122.46122.46593,000
11 Aug 2021123.15123.32122.39122.49122.49807,000
10 Aug 2021124.23124.23122.66123.05123.05655,300
09 Aug 2021124.16124.26123.36123.76123.76636,000
06 Aug 2021125.07125.82123.95124.46124.46585,400
05 Aug 2021126.08126.89124.95125.51125.51667,400
04 Aug 2021127.70127.70125.64126.08126.08590,800
03 Aug 2021125.65128.39125.65127.17127.17718,500
02 Aug 2021126.16126.82125.09125.91125.911,232,500
30 Jul 2021125.23128.37125.16127.10127.101,022,200
29 Jul 2021124.46126.29123.81125.68125.681,301,000
28 Jul 2021123.39124.32122.67124.10124.10902,900
27 Jul 2021120.75123.38120.70123.08123.081,180,000
26 Jul 2021125.50126.01118.22121.10121.102,365,400
23 Jul 2021124.98126.00123.50125.90125.901,216,700
22 Jul 2021122.86125.35122.67124.98124.981,551,500
21 Jul 2021123.76124.30122.47123.22123.221,210,000
20 Jul 2021120.37122.70120.37121.82121.82906,700
19 Jul 2021121.27122.90120.25120.88120.88975,100
16 Jul 2021123.49124.09121.94122.19122.191,209,100
15 Jul 2021123.39124.96122.64123.34123.34959,100
14 Jul 2021123.13124.10122.91123.87123.87868,700
13 Jul 2021122.33123.80121.92122.80122.80719,600
12 Jul 2021123.54123.96121.54122.49122.491,314,200
09 Jul 2021119.20124.59119.20123.80123.802,615,500
08 Jul 2021116.77119.16116.71118.30118.301,248,800
07 Jul 2021117.14117.97115.46117.41117.411,292,200
06 Jul 2021117.13117.28115.55116.34116.341,171,600
02 Jul 2021117.27117.29116.52116.94116.94739,200
01 Jul 2021115.70116.99115.61116.73116.73680,700
30 Jun 2021116.62116.64115.93116.13116.13775,800
29 Jun 2021118.61118.61116.51116.79116.79859,600
28 Jun 2021117.69118.08117.08117.93117.931,221,200
25 Jun 2021116.75117.20115.65116.73116.73971,600
24 Jun 2021117.35117.87116.00116.59116.59908,300
23 Jun 2021119.11119.16116.35116.97116.97749,700
22 Jun 2021119.47120.00118.75119.08119.08571,100
21 Jun 2021118.87119.91118.42119.25119.25715,800
18 Jun 2021119.00119.61118.60118.74118.741,181,300
17 Jun 2021118.87119.82118.36119.11119.11560,400
16 Jun 2021119.04120.59118.29119.12119.12797,600
15 Jun 2021120.87121.35118.93119.37119.37629,100
14 Jun 2021121.33121.37119.86120.97120.97523,900
11 Jun 2021120.50121.38120.30120.67120.67557,600
10 Jun 2021119.78120.37119.03120.25120.25661,100
09 Jun 2021119.69120.00118.90119.70119.70716,900
08 Jun 2021118.62119.40118.41118.91118.91581,100
07 Jun 2021120.32120.59118.11118.24118.24691,000
04 Jun 2021118.17120.02117.83119.99119.99911,800
03 Jun 2021116.40117.90115.78117.81117.81869,200
02 Jun 2021115.55117.00115.55116.64116.64731,000
01 Jun 2021116.70117.14114.86115.57115.57811,500
28 May 2021116.07118.05116.07116.98116.98794,400
27 May 2021117.47117.61115.88116.45116.451,616,200
26 May 2021118.80119.18117.67118.24118.24919,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...