Canada markets close in 3 hours 26 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.22-0.49 (-0.33%)
As of 12:33PM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2024148.95150.31148.95149.22149.22218,288
May 28, 2024152.32153.32148.70149.71149.71777,500
May 24, 2024152.99154.43152.73154.42154.42450,900
May 23, 2024153.65154.90152.62153.50153.50490,600
May 22, 2024152.00154.00151.58153.52153.52694,400
May 21, 2024151.04151.92149.51151.58151.58562,900
May 20, 2024151.00153.07150.47151.86151.86498,200
May 17, 2024150.68151.60150.24151.13151.13608,700
May 16, 2024148.66151.62148.30151.10151.10821,600
May 15, 2024148.82149.88148.05149.00149.00636,000
May 14, 2024149.01150.05146.55148.91148.911,175,700
May 13, 2024150.62152.03149.22150.03150.03863,900
May 10, 2024152.06153.12151.27151.57151.57492,600
May 09, 2024155.45155.87152.03152.38152.38481,500
May 08, 2024153.97155.64153.92154.93154.93518,200
May 07, 2024152.32154.79152.30154.74154.74520,400
May 06, 2024151.09152.77151.09152.67152.67444,700
May 03, 2024149.26151.24149.00151.20151.20523,700
May 02, 2024149.53151.43149.06149.47149.47580,900
May 01, 2024150.23150.45148.71148.97148.97512,000
Apr 30, 2024149.76151.83148.61149.42149.42790,900
Apr 29, 2024152.15152.99149.71150.46150.46766,900
Apr 26, 2024153.05155.61149.45151.20151.201,275,500
Apr 25, 2024154.29157.00152.49152.95152.951,549,800
Apr 24, 2024161.00161.94160.22161.00161.001,035,000
Apr 23, 2024159.75161.40159.42160.80160.80949,600
Apr 22, 2024159.16160.36158.21158.79158.79622,500
Apr 19, 2024158.44158.68157.30157.95157.95668,100
Apr 18, 2024158.33160.66156.92158.38158.38616,000
Apr 17, 2024158.28158.76156.63158.09158.09652,900
Apr 16, 2024156.45158.53156.38156.80156.80491,500
Apr 15, 2024162.01162.26157.57157.63157.63577,300
Apr 12, 2024162.37163.05161.28161.73161.73739,800
Apr 11, 2024165.12166.06162.40163.14163.14612,100
Apr 10, 2024163.50165.89163.30164.65164.65565,300
Apr 09, 2024164.83166.71162.71163.75163.75436,600
Apr 08, 2024164.64165.22163.92164.14164.14422,000
Apr 05, 2024163.65165.45163.17164.39164.39468,600
Apr 04, 2024165.21165.50162.09162.74162.74529,300
Apr 03, 2024163.60166.17163.60163.92163.92493,900
Apr 02, 2024163.68164.48162.76164.25164.25535,000
Apr 01, 2024162.89164.96161.58164.28164.28362,800
Mar 28, 2024164.15165.99163.61164.01164.01443,100
Mar 27, 2024165.04165.42163.41164.15164.15465,300
Mar 26, 2024164.86165.67163.69164.14164.14526,100
Mar 25, 2024165.13165.45162.41164.29164.29493,100
Mar 22, 2024166.34166.46164.17165.08165.08391,100
Mar 21, 2024165.48166.53164.67165.65165.65520,200
Mar 20, 2024164.00165.56163.51165.53165.53390,500
Mar 19, 2024165.44165.61163.60163.98163.98677,600
Mar 18, 2024165.75167.63164.96166.48166.48432,800
Mar 15, 2024166.22166.86163.81164.59164.59988,600
Mar 14, 2024165.50168.82165.40166.28166.28936,900
Mar 13, 2024165.06166.10163.62164.80164.80590,900
Mar 12, 2024164.65165.14163.18164.56164.56748,400
Mar 11, 2024160.22164.10160.22163.47163.471,130,100
Mar 08, 2024158.55160.08157.63160.00160.00670,700
Mar 07, 2024158.59159.31157.04158.41158.41617,900
Mar 06, 2024160.54163.54157.69157.75157.75898,200
Mar 05, 2024158.27158.75155.33157.84157.84679,900
Mar 04, 2024157.83159.69157.13159.00159.00732,500
Mar 01, 2024159.65160.10157.65158.05158.05738,700
Feb 29, 2024162.26162.41159.46160.42160.42891,600
Feb 28, 2024161.61163.40161.61162.10162.10650,600
Feb 27, 2024159.49161.60158.37161.54161.54732,800
Feb 26, 2024160.00162.17159.33159.43159.43918,600
Feb 23, 2024157.72160.70157.35160.28160.28782,000
Feb 22, 2024157.73158.01155.93156.39156.391,341,000
Feb 21, 2024152.06154.97147.04154.87154.872,239,200
Feb 20, 2024162.32162.68159.89160.10160.10732,100
Feb 16, 2024164.94165.00162.15162.77162.77462,000
Feb 15, 2024164.58164.80162.91164.24164.24478,700
Feb 14, 2024163.69165.35162.49165.29165.29602,800
Feb 13, 2024161.13164.16161.05164.13164.13705,100
Feb 12, 2024163.66163.93162.36162.83162.83408,600
Feb 09, 2024163.66165.96163.30164.31164.31477,400
Feb 08, 2024163.96164.25162.05163.18163.18751,500
Feb 07, 2024163.73166.50162.50164.33164.33693,400
Feb 06, 2024162.00166.71161.51162.45162.451,934,800
Feb 05, 2024162.00162.58159.90160.80160.801,436,500
Feb 02, 2024161.37162.81160.72162.00162.00769,700
Feb 01, 2024159.67162.96159.38161.99161.99856,800
Jan 31, 2024161.22163.02158.90158.93158.931,101,500
Jan 30, 2024160.25161.01159.42160.31160.31764,800
Jan 29, 2024159.60160.17158.85160.03160.03692,500
Jan 26, 2024157.97159.58157.93159.58159.58542,000
Jan 25, 2024157.45159.16157.11158.89158.89654,300
Jan 24, 2024157.37158.33157.22157.34157.34491,000
Jan 23, 2024158.43159.08156.77157.05157.05745,400
Jan 22, 2024158.03159.89158.03159.06159.06566,100
Jan 19, 2024159.83159.90157.41157.73157.73711,100
Jan 18, 2024158.32159.76157.88159.06159.06767,800
Jan 17, 2024155.57158.14155.57157.86157.86776,600
Jan 16, 2024158.75159.94155.82156.10156.101,307,600
Jan 12, 2024158.07160.21157.51158.73158.73972,200
Jan 11, 2024155.54157.15155.21156.31156.31479,700
Jan 10, 2024153.66155.51153.66155.22155.22476,200
Jan 09, 2024151.81153.82151.81153.46153.46484,700
Jan 08, 2024151.08152.88150.85152.28152.28553,800
Jan 05, 2024152.52152.78151.01151.05151.05532,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...