Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 126.36 | 130.31 | 125.91 | 129.56 | 129.56 | 924,231 |
| Jan 31, 2023 | 126.92 | 127.30 | 126.08 | 127.20 | 127.20 | 809,200 |
| Jan 30, 2023 | 129.03 | 129.03 | 126.10 | 126.29 | 126.29 | 433,000 |
| Jan 27, 2023 | 128.40 | 129.76 | 127.77 | 129.03 | 129.03 | 426,600 |
| Jan 26, 2023 | 128.61 | 129.51 | 126.92 | 129.43 | 129.43 | 796,800 |
| Jan 25, 2023 | 127.32 | 129.22 | 126.62 | 128.44 | 128.44 | 655,000 |
| Jan 24, 2023 | 128.81 | 130.25 | 127.57 | 128.10 | 128.10 | 635,500 |
| Jan 23, 2023 | 130.73 | 132.08 | 128.41 | 129.03 | 129.03 | 897,900 |
| Jan 20, 2023 | 132.20 | 133.01 | 131.36 | 131.72 | 131.72 | 920,700 |
| Jan 19, 2023 | 132.07 | 133.38 | 131.73 | 131.84 | 131.84 | 877,000 |
| Jan 18, 2023 | 131.22 | 132.85 | 130.40 | 131.93 | 131.93 | 1,531,700 |
| Jan 17, 2023 | 129.45 | 131.04 | 128.90 | 130.03 | 130.03 | 1,009,900 |
| Jan 13, 2023 | 124.99 | 129.22 | 124.75 | 128.99 | 128.99 | 1,347,900 |
| Jan 12, 2023 | 124.95 | 126.33 | 123.97 | 126.04 | 126.04 | 779,800 |
| Jan 11, 2023 | 124.00 | 125.42 | 123.47 | 124.92 | 124.92 | 1,123,200 |
| Jan 10, 2023 | 125.85 | 126.93 | 124.23 | 124.64 | 124.64 | 1,063,900 |
| Jan 09, 2023 | 128.57 | 129.81 | 125.56 | 125.86 | 125.86 | 1,056,700 |
| Jan 06, 2023 | 126.77 | 129.18 | 126.35 | 128.20 | 128.20 | 818,900 |
| Jan 05, 2023 | 129.20 | 129.98 | 125.75 | 126.77 | 126.77 | 916,600 |
| Jan 04, 2023 | 127.54 | 128.79 | 126.26 | 127.20 | 127.20 | 619,100 |
| Jan 03, 2023 | 126.70 | 128.34 | 126.27 | 126.83 | 126.83 | 649,400 |
| Dec 30, 2022 | 125.26 | 126.39 | 124.48 | 126.16 | 126.16 | 295,700 |
| Dec 29, 2022 | 125.08 | 126.39 | 124.86 | 126.10 | 126.10 | 368,600 |
| Dec 28, 2022 | 125.27 | 126.53 | 124.79 | 124.91 | 124.91 | 413,800 |
| Dec 27, 2022 | 126.31 | 127.36 | 125.86 | 126.23 | 126.23 | 338,100 |
| Dec 23, 2022 | 126.28 | 127.39 | 126.05 | 126.97 | 126.97 | 328,700 |
| Dec 22, 2022 | 126.76 | 127.36 | 125.51 | 126.46 | 126.46 | 429,700 |
| Dec 21, 2022 | 128.73 | 128.82 | 127.01 | 127.60 | 127.60 | 539,800 |
| Dec 20, 2022 | 126.80 | 128.31 | 126.58 | 128.03 | 128.03 | 468,700 |
| Dec 19, 2022 | 128.83 | 129.58 | 127.19 | 127.48 | 127.48 | 630,100 |
| Dec 16, 2022 | 129.00 | 130.52 | 128.53 | 129.05 | 129.05 | 1,371,700 |
| Dec 15, 2022 | 131.84 | 132.16 | 128.16 | 129.92 | 129.92 | 1,038,500 |
| Dec 14, 2022 | 134.00 | 134.65 | 132.57 | 133.12 | 133.12 | 538,900 |
| Dec 13, 2022 | 135.00 | 135.78 | 132.03 | 133.64 | 133.64 | 873,300 |
| Dec 12, 2022 | 130.96 | 132.63 | 130.96 | 132.40 | 132.40 | 648,200 |
| Dec 09, 2022 | 131.12 | 132.22 | 130.05 | 131.53 | 131.53 | 425,300 |
| Dec 08, 2022 | 131.96 | 132.17 | 130.57 | 131.27 | 131.27 | 805,300 |
| Dec 07, 2022 | 132.00 | 133.07 | 131.19 | 131.52 | 131.52 | 646,100 |
| Dec 06, 2022 | 131.26 | 131.89 | 130.30 | 131.51 | 131.51 | 638,900 |
| Dec 05, 2022 | 133.06 | 134.09 | 131.40 | 131.66 | 131.66 | 721,800 |
| Dec 02, 2022 | 132.83 | 134.24 | 132.41 | 133.48 | 133.48 | 541,600 |
| Dec 01, 2022 | 133.00 | 134.98 | 132.77 | 134.50 | 134.50 | 744,000 |
| Nov 30, 2022 | 130.33 | 133.17 | 128.79 | 132.83 | 132.83 | 2,308,900 |
| Nov 29, 2022 | 131.56 | 131.90 | 130.38 | 131.03 | 131.03 | 499,400 |
| Nov 28, 2022 | 131.63 | 132.38 | 130.35 | 130.85 | 130.85 | 571,500 |
| Nov 25, 2022 | 130.84 | 132.72 | 130.31 | 132.41 | 132.41 | 284,400 |
| Nov 23, 2022 | 131.85 | 133.04 | 131.34 | 131.48 | 131.48 | 1,004,500 |
| Nov 22, 2022 | 129.96 | 131.58 | 129.08 | 131.55 | 131.55 | 672,200 |
| Nov 21, 2022 | 128.62 | 130.08 | 128.30 | 129.52 | 129.52 | 575,400 |
| Nov 18, 2022 | 129.43 | 130.19 | 128.25 | 129.29 | 129.29 | 539,400 |
| Nov 17, 2022 | 126.93 | 128.80 | 126.70 | 127.98 | 127.98 | 478,900 |
| Nov 16, 2022 | 128.78 | 129.30 | 127.70 | 127.84 | 127.84 | 609,500 |
| Nov 15, 2022 | 129.57 | 130.03 | 128.03 | 129.05 | 129.05 | 640,000 |
| Nov 14, 2022 | 131.00 | 131.46 | 127.47 | 127.90 | 127.90 | 1,245,800 |
| Nov 11, 2022 | 130.22 | 131.60 | 129.04 | 131.59 | 131.59 | 1,526,000 |
| Nov 10, 2022 | 131.07 | 131.34 | 129.01 | 130.73 | 130.73 | 573,500 |
| Nov 09, 2022 | 127.17 | 128.87 | 127.04 | 127.43 | 127.43 | 567,500 |
| Nov 08, 2022 | 127.19 | 130.18 | 126.33 | 127.94 | 127.94 | 875,800 |
| Nov 07, 2022 | 125.44 | 128.04 | 124.68 | 127.00 | 127.00 | 1,038,100 |
| Nov 04, 2022 | 125.46 | 127.10 | 123.85 | 125.60 | 125.60 | 921,100 |
| Nov 03, 2022 | 124.90 | 125.88 | 123.57 | 124.84 | 124.84 | 817,300 |
| Nov 02, 2022 | 129.82 | 129.82 | 126.03 | 126.13 | 126.13 | 814,800 |
| Nov 01, 2022 | 130.01 | 130.72 | 129.33 | 129.82 | 129.82 | 905,000 |
| Oct 31, 2022 | 126.59 | 129.86 | 126.01 | 129.23 | 129.23 | 1,211,200 |
| Oct 28, 2022 | 126.20 | 128.63 | 125.88 | 127.83 | 127.83 | 1,159,300 |
| Oct 27, 2022 | 117.40 | 127.99 | 117.40 | 127.29 | 127.29 | 2,595,300 |
| Oct 26, 2022 | 115.67 | 118.25 | 115.53 | 116.49 | 116.49 | 1,077,400 |
| Oct 25, 2022 | 115.40 | 117.05 | 115.40 | 116.73 | 116.73 | 621,200 |
| Oct 24, 2022 | 114.03 | 115.13 | 112.40 | 114.69 | 114.69 | 637,200 |
| Oct 21, 2022 | 112.33 | 114.63 | 111.58 | 114.31 | 114.31 | 719,100 |
| Oct 20, 2022 | 111.89 | 114.22 | 111.75 | 112.33 | 112.33 | 917,800 |
| Oct 19, 2022 | 112.90 | 114.05 | 111.60 | 111.85 | 111.85 | 666,900 |
| Oct 18, 2022 | 113.95 | 115.77 | 113.14 | 114.42 | 114.42 | 825,900 |
| Oct 17, 2022 | 113.75 | 114.45 | 112.24 | 112.39 | 112.39 | 806,200 |
| Oct 14, 2022 | 114.48 | 114.92 | 111.46 | 111.85 | 111.85 | 914,800 |
| Oct 13, 2022 | 107.77 | 114.58 | 107.54 | 113.86 | 113.86 | 1,165,300 |
| Oct 12, 2022 | 109.20 | 110.79 | 108.80 | 110.00 | 110.00 | 756,200 |
| Oct 11, 2022 | 109.81 | 111.11 | 109.17 | 109.32 | 109.32 | 862,800 |
| Oct 10, 2022 | 111.12 | 111.41 | 109.08 | 109.67 | 109.67 | 684,600 |
| Oct 07, 2022 | 112.09 | 112.95 | 110.61 | 110.69 | 110.69 | 799,000 |
| Oct 06, 2022 | 113.92 | 116.41 | 113.34 | 113.75 | 113.75 | 1,018,100 |
| Oct 05, 2022 | 117.16 | 117.46 | 112.28 | 114.00 | 114.00 | 1,424,200 |
| Oct 04, 2022 | 117.52 | 118.80 | 116.51 | 118.19 | 118.19 | 1,346,200 |
| Oct 03, 2022 | 112.22 | 116.86 | 112.21 | 115.92 | 115.92 | 751,700 |
| Sept 30, 2022 | 112.64 | 114.25 | 111.94 | 112.02 | 112.02 | 866,700 |
| Sept 29, 2022 | 112.18 | 112.96 | 111.23 | 112.88 | 112.88 | 763,900 |
| Sept 28, 2022 | 111.29 | 113.51 | 110.94 | 113.01 | 113.01 | 563,600 |
| Sept 27, 2022 | 113.17 | 113.44 | 110.26 | 111.12 | 111.12 | 661,000 |
| Sept 26, 2022 | 111.35 | 113.04 | 111.06 | 112.07 | 112.07 | 695,000 |
| Sept 23, 2022 | 111.78 | 112.58 | 110.90 | 111.40 | 111.40 | 879,900 |
| Sept 22, 2022 | 114.37 | 114.63 | 111.71 | 112.37 | 112.37 | 1,638,800 |
| Sept 21, 2022 | 116.72 | 117.45 | 114.45 | 114.57 | 114.57 | 550,700 |
| Sept 20, 2022 | 117.65 | 117.74 | 115.88 | 116.08 | 116.08 | 514,600 |
| Sept 19, 2022 | 116.48 | 118.26 | 115.12 | 118.15 | 118.15 | 929,000 |
| Sept 16, 2022 | 118.76 | 119.21 | 116.67 | 117.25 | 117.25 | 1,028,200 |
| Sept 15, 2022 | 118.83 | 119.54 | 117.45 | 119.50 | 119.50 | 862,500 |
| Sept 14, 2022 | 121.56 | 122.30 | 118.76 | 119.88 | 119.88 | 720,200 |
| Sept 13, 2022 | 121.54 | 123.08 | 120.99 | 121.49 | 121.49 | 691,200 |
| Sept 12, 2022 | 122.00 | 123.84 | 121.98 | 123.62 | 123.62 | 490,600 |
| Sept 09, 2022 | 120.32 | 121.89 | 119.84 | 121.67 | 121.67 | 694,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
