CHKP - Check Point Software Technologies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023124.32124.72123.45124.03124.031,269,700
Jun 01, 2023123.70125.24123.34124.18124.18919,100
May 31, 2023122.19125.54121.85124.81124.811,640,500
May 30, 2023124.33124.57122.05123.44123.441,063,300
May 26, 2023123.27124.80123.27123.86123.86995,700
May 25, 2023124.46124.59122.90123.04123.04916,800
May 24, 2023122.05124.60122.05123.64123.641,149,900
May 23, 2023122.08123.25121.53122.01122.01773,200
May 22, 2023121.41122.93121.14122.62122.62641,300
May 19, 2023119.78121.70119.54121.42121.42904,100
May 18, 2023119.36119.72118.22119.14119.141,263,900
May 17, 2023120.06120.15118.63119.34119.34957,700
May 16, 2023119.15120.74119.13119.99119.99639,700
May 15, 2023120.01120.23119.45120.07120.07870,600
May 12, 2023120.84121.25120.07120.17120.17625,400
May 11, 2023120.94121.40120.10120.89120.89791,900
May 10, 2023121.86122.55120.59120.89120.89910,500
May 09, 2023122.08123.37121.05121.51121.511,072,400
May 08, 2023121.51122.53121.00122.45122.45759,900
May 05, 2023118.58121.61118.58120.96120.96963,900
May 04, 2023119.75120.79118.30118.46118.461,250,400
May 03, 2023120.75121.23119.04119.66119.661,408,700
May 02, 2023117.67121.98117.18120.75120.751,266,800
May 01, 2023121.00122.81118.05118.52118.522,799,500
Apr 28, 2023127.20128.68125.83127.36127.361,462,100
Apr 27, 2023126.17128.19125.98128.07128.07717,800
Apr 26, 2023126.28127.90125.64125.98125.98627,000
Apr 25, 2023128.29128.66126.03126.07126.07994,100
Apr 24, 2023131.82132.13129.79130.96130.96542,900
Apr 21, 2023130.65131.96130.08131.83131.83754,800
Apr 20, 2023131.23131.67130.40130.68130.68537,100
Apr 19, 2023132.40133.23131.38131.63131.63495,900
Apr 18, 2023132.81133.39132.37132.67132.67474,700
Apr 17, 2023133.83134.64132.36132.82132.82622,400
Apr 14, 2023130.60134.19130.60132.41132.41860,500
Apr 13, 2023133.88134.62133.40134.46134.46733,900
Apr 12, 2023132.00135.93131.60132.82132.821,255,300
Apr 11, 2023130.09131.75129.84130.80130.80624,000
Apr 10, 2023130.64131.33129.91130.76130.76491,800
Apr 06, 2023131.00132.26130.68131.83131.83555,500
Apr 05, 2023132.80133.33131.18131.39131.39770,600
Apr 04, 2023131.75134.75131.42132.62132.621,028,700
Apr 03, 2023129.34130.78129.34130.72130.72730,700
Mar 31, 2023128.27130.30127.10130.00130.00955,700
Mar 30, 2023128.06128.06126.51127.63127.63762,700
Mar 29, 2023126.80128.12126.60127.68127.68534,300
Mar 28, 2023128.41128.48126.13126.79126.79848,600
Mar 27, 2023128.24129.24128.19128.77128.77606,800
Mar 24, 2023127.91128.84127.55128.40128.40524,400
Mar 23, 2023126.80129.39126.80128.03128.03699,500
Mar 22, 2023129.99130.28126.14126.23126.23951,700
Mar 21, 2023130.95131.26128.60129.52129.52902,700
Mar 20, 2023127.95131.23127.95131.01131.01847,300
Mar 17, 2023129.24129.73127.87129.17129.171,053,000
Mar 16, 2023125.43128.95125.24128.81128.81712,700
Mar 15, 2023125.89126.47123.99125.42125.42623,300
Mar 14, 2023124.80126.84124.14126.79126.79970,700
Mar 13, 2023124.82125.83123.61123.78123.781,045,000
Mar 10, 2023124.61127.03124.56125.03125.03786,100
Mar 09, 2023125.86126.59125.14125.35125.35617,800
Mar 08, 2023127.14127.17125.29126.20126.20513,500
Mar 07, 2023126.63127.16125.73126.76126.76548,800
Mar 06, 2023127.00128.42126.41126.59126.59527,000
Mar 03, 2023126.15126.81124.75126.58126.58681,400
Mar 02, 2023123.83126.00123.83125.99125.99710,200
Mar 01, 2023123.72125.04123.45123.78123.78777,200
Feb 28, 2023123.69124.84123.39123.72123.721,204,900
Feb 27, 2023124.40125.19123.69124.44124.44801,000
Feb 24, 2023123.92125.39123.72124.20124.20710,600
Feb 23, 2023125.86127.04124.90125.51125.51993,400
Feb 22, 2023126.32126.74124.92125.66125.66992,400
Feb 21, 2023123.53125.71123.53125.37125.37768,200
Feb 17, 2023123.15125.84123.05124.96124.96695,100
Feb 16, 2023125.19125.79123.25123.98123.981,285,800
Feb 15, 2023125.05127.59123.52127.58127.581,034,900
Feb 14, 2023128.00128.32124.89125.97125.971,288,800
Feb 13, 2023124.00128.36123.46128.26128.261,468,700
Feb 10, 2023127.07127.79126.53127.16127.16922,500
Feb 09, 2023128.02130.08127.23127.29127.29971,000
Feb 08, 2023129.58129.87127.04127.52127.52733,800
Feb 07, 2023125.79128.38125.33127.95127.95736,900
Feb 06, 2023127.89128.07125.28125.51125.51734,600
Feb 03, 2023128.20129.83127.96128.46128.46566,900
Feb 02, 2023130.03130.07126.57128.95128.95883,600
Feb 01, 2023126.36130.31125.91129.56129.56936,200
Jan 31, 2023126.92127.30126.08127.20127.20809,200
Jan 30, 2023129.03129.03126.10126.29126.29433,000
Jan 27, 2023128.40129.76127.77129.03129.03426,600
Jan 26, 2023128.61129.51126.92129.43129.43796,800
Jan 25, 2023127.32129.22126.62128.44128.44655,000
Jan 24, 2023128.81130.25127.57128.10128.10635,500
Jan 23, 2023130.73132.08128.41129.03129.03897,900
Jan 20, 2023132.20133.01131.36131.72131.72920,700
Jan 19, 2023132.07133.38131.73131.84131.84877,000
Jan 18, 2023131.22132.85130.40131.93131.931,531,700
Jan 17, 2023129.45131.04128.90130.03130.031,009,900
Jan 13, 2023124.99129.22124.75128.99128.991,347,900
Jan 12, 2023124.95126.33123.97126.04126.04779,800
Jan 11, 2023124.00125.42123.47124.92124.921,123,200
Jan 10, 2023125.85126.93124.23124.64124.641,063,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...