Canada markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.10+5.56 (+4.69%)
At close: 04:00PM EDT
124.10 0.00 (0.00%)
After hours: 04:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022119.92124.14118.61124.10124.10990,300
Jun 23, 2022119.20119.20117.46118.54118.54813,400
Jun 22, 2022119.32120.59118.03118.59118.59929,500
Jun 21, 2022120.54122.07119.53120.18120.18893,200
Jun 17, 2022118.58120.55118.15119.42119.421,380,700
Jun 16, 2022119.46120.20117.48117.60117.601,144,700
Jun 15, 2022121.47122.89119.92121.14121.14788,100
Jun 14, 2022121.14123.22120.61121.45121.451,013,600
Jun 13, 2022120.16120.99117.44120.62120.621,685,500
Jun 10, 2022124.59125.45123.75123.79123.79721,100
Jun 09, 2022127.81128.30125.53125.55125.55607,800
Jun 08, 2022128.38129.71127.70128.05128.05609,700
Jun 07, 2022128.27130.10128.27129.00129.00694,000
Jun 06, 2022130.29130.70128.60129.18129.18501,700
Jun 03, 2022128.80129.93127.68129.76129.76812,700
Jun 02, 2022126.57129.77126.42129.33129.331,419,600
Jun 01, 2022125.21128.05124.48126.35126.351,312,400
May 31, 2022125.47126.00123.80125.08125.081,551,200
May 27, 2022124.65126.25124.65126.18126.18809,100
May 26, 2022122.25124.87122.25124.23124.23884,800
May 25, 2022123.26123.87122.23123.29123.29837,300
May 24, 2022123.62124.66122.03123.49123.49664,700
May 23, 2022121.66124.16121.65124.12124.12860,900
May 20, 2022122.26123.89119.83122.03122.031,214,900
May 19, 2022121.33122.09120.16120.61120.61983,800
May 18, 2022123.62124.92121.05121.54121.54854,600
May 17, 2022125.78125.99123.44124.01124.011,148,500
May 16, 2022122.66123.70121.07122.49122.49902,400
May 13, 2022121.88122.61120.39122.20122.201,061,100
May 12, 2022121.04122.53118.52120.61120.611,433,800
May 11, 2022119.54123.46118.73122.28122.281,599,800
May 10, 2022121.15121.89119.39120.48120.481,571,300
May 09, 2022118.18120.03117.60119.29119.291,980,700
May 06, 2022122.50122.92119.94120.19120.191,413,500
May 05, 2022126.18126.19122.04122.94122.941,611,200
May 04, 2022127.65127.86123.72126.92126.921,306,700
May 03, 2022128.35128.84127.07127.74127.74985,400
May 02, 2022125.81128.85125.48128.54128.541,052,600
Apr 29, 2022128.11128.73125.47126.29126.291,410,700
Apr 28, 2022126.42129.98125.92128.83128.831,454,500
Apr 27, 2022127.52132.14126.39126.90126.903,076,100
Apr 26, 2022137.47138.23135.46135.51135.511,633,000
Apr 25, 2022137.04138.97135.24138.86138.861,304,900
Apr 22, 2022139.75140.53137.08137.27137.271,363,300
Apr 21, 2022143.41144.46140.01140.56140.561,017,900
Apr 20, 2022144.80145.46143.28143.41143.41922,600
Apr 19, 2022141.04144.76141.00144.28144.281,088,900
Apr 18, 2022143.51143.51140.50142.08142.08977,100
Apr 14, 2022143.17144.51142.37142.78142.781,298,900
Apr 13, 2022140.37142.79139.84142.73142.731,125,800
Apr 12, 2022142.84143.90140.55140.86140.861,131,800
Apr 11, 2022141.32142.01139.13140.39140.39908,600
Apr 08, 2022144.75145.54141.66142.82142.821,570,900
Apr 07, 2022138.70144.94138.70144.08144.081,989,200
Apr 06, 2022140.89141.99138.24139.38139.381,561,600
Apr 05, 2022141.08143.38140.49142.40142.401,319,100
Apr 04, 2022139.13141.42138.51141.16141.16966,700
Apr 01, 2022139.73141.65138.64139.23139.23924,300
Mar 31, 2022137.53140.79137.52138.26138.261,038,400
Mar 30, 2022138.10140.00137.60138.26138.26915,100
Mar 29, 2022139.47139.60136.42139.23139.231,453,400
Mar 28, 2022140.95142.24138.03138.37138.371,352,500
Mar 25, 2022139.75142.52139.00142.37142.371,080,400
Mar 24, 2022139.78140.14137.95139.29139.291,055,300
Mar 23, 2022138.64139.39136.73138.74138.74868,800
Mar 22, 2022136.95140.24136.58139.07139.071,373,200
Mar 21, 2022136.72138.50134.16136.74136.741,788,900
Mar 18, 2022137.64141.04136.48139.87139.873,014,100
Mar 17, 2022136.05138.76134.30138.52138.521,077,600
Mar 16, 2022136.89138.72133.59136.89136.891,640,400
Mar 15, 2022134.48135.64132.88135.45135.451,217,000
Mar 14, 2022132.41136.11132.38134.48134.481,538,700
Mar 11, 2022142.39142.54133.78134.16134.162,088,400
Mar 10, 2022139.27142.05137.85141.93141.931,119,000
Mar 09, 2022135.91139.85134.71138.45138.451,831,700
Mar 08, 2022137.67141.17135.45136.07136.071,855,100
Mar 07, 2022143.71145.35139.46139.70139.702,305,100
Mar 04, 2022144.37145.98143.11145.96145.961,462,200
Mar 03, 2022149.62149.62143.29143.61143.611,586,900
Mar 02, 2022144.74149.60143.35148.98148.981,797,900
Mar 01, 2022144.16147.08142.78143.90143.902,553,100
Feb 28, 2022140.22145.79140.22144.88144.882,893,400
Feb 25, 2022137.17141.80137.08140.83140.831,620,900
Feb 24, 2022127.00138.45126.80138.21138.212,388,600
Feb 23, 2022133.84134.84130.37130.46130.46992,100
Feb 22, 2022129.47135.35127.84133.69133.692,152,200
Feb 18, 2022132.77133.59130.73130.79130.791,324,400
Feb 17, 2022133.03133.87131.87132.43132.431,416,400
Feb 16, 2022131.15132.65130.75132.55132.551,434,700
Feb 15, 2022129.80132.12129.34131.75131.751,399,600
Feb 14, 2022127.90129.69127.67129.68129.681,370,000
Feb 11, 2022127.62128.79126.57128.02128.021,035,800
Feb 10, 2022127.33128.91126.67127.24127.24740,400
Feb 09, 2022126.95128.40125.48128.29128.29746,400
Feb 08, 2022125.97127.07125.01126.50126.50771,300
Feb 07, 2022128.66128.66125.69126.02126.021,129,700
Feb 04, 2022125.43129.10125.33128.26128.261,342,800
Feb 03, 2022122.68131.48122.27126.68126.683,049,800
Feb 02, 2022121.47124.23121.34123.67123.671,705,900
Feb 01, 2022121.20121.98119.60121.07121.07923,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...