Canada markets open in 7 hours 39 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.02-0.86 (-0.76%)
At close: 04:00PM EDT
112.49 +0.47 (+0.42%)
After hours: 06:29PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022112.64114.25111.94112.02112.02866,700
Sept 29, 2022112.18112.96111.23112.88112.88763,900
Sept 28, 2022111.29113.51110.94113.01113.01563,600
Sept 27, 2022113.17113.44110.26111.12111.12661,000
Sept 26, 2022111.35113.04111.06112.07112.07695,000
Sept 23, 2022111.78112.58110.90111.40111.40879,900
Sept 22, 2022114.37114.63111.71112.37112.371,638,800
Sept 21, 2022116.72117.45114.45114.57114.57550,700
Sept 20, 2022117.65117.74115.88116.08116.08514,600
Sept 19, 2022116.48118.26115.12118.15118.15929,000
Sept 16, 2022118.76119.21116.67117.25117.251,028,200
Sept 15, 2022118.83119.54117.45119.50119.50862,500
Sept 14, 2022121.56122.30118.76119.88119.88720,200
Sept 13, 2022121.54123.08120.99121.49121.49691,200
Sept 12, 2022122.00123.84121.98123.62123.62490,600
Sept 09, 2022120.32121.89119.84121.67121.67694,500
Sept 08, 2022119.60120.69118.87119.94119.94496,000
Sept 07, 2022118.11120.30117.56119.85119.85439,100
Sept 06, 2022117.58118.57116.63118.14118.14712,600
Sept 02, 2022120.18120.51117.19117.61117.61668,200
Sept 01, 2022119.67121.08117.45119.62119.62623,400
Aug 31, 2022123.42124.32120.23120.24120.24855,900
Aug 30, 2022122.73123.00121.69122.12122.12787,800
Aug 29, 2022120.36122.76120.06121.93121.93835,100
Aug 26, 2022123.29123.93121.63121.68121.68583,300
Aug 25, 2022122.60123.12121.83122.68122.68522,100
Aug 24, 2022122.61123.43121.85122.28122.28592,600
Aug 23, 2022122.06123.19121.66121.94121.94765,000
Aug 22, 2022122.44123.02121.47121.71121.71731,000
Aug 19, 2022124.20124.20122.87123.79123.79541,400
Aug 18, 2022123.37125.83123.00124.63124.63566,400
Aug 17, 2022125.05125.67123.26123.37123.37928,600
Aug 16, 2022122.40126.01122.23125.80125.80952,000
Aug 15, 2022122.48123.62122.20122.61122.61586,400
Aug 12, 2022121.28123.03121.18122.86122.86540,900
Aug 11, 2022123.00123.27120.46120.85120.85855,300
Aug 10, 2022120.06122.60119.84122.50122.501,053,300
Aug 09, 2022120.32120.92118.70119.00119.00777,000
Aug 08, 2022119.31120.47118.56120.30120.301,129,800
Aug 05, 2022117.94119.40117.37119.31119.31775,900
Aug 04, 2022117.93118.87116.44118.83118.83962,100
Aug 03, 2022118.83119.18117.49117.93117.931,061,400
Aug 02, 2022118.49119.95117.98118.39118.391,029,400
Aug 01, 2022119.14120.37117.09119.03119.032,464,100
Jul 29, 2022125.54126.19123.93124.60124.601,749,000
Jul 28, 2022125.68127.32125.16126.18126.18866,600
Jul 27, 2022124.00126.31124.00125.64125.64922,600
Jul 26, 2022127.68129.18122.87124.06124.061,168,000
Jul 25, 2022129.38129.38127.23127.68127.68400,800
Jul 22, 2022128.87129.49128.51128.85128.85547,900
Jul 21, 2022126.74129.29126.58129.15129.15602,900
Jul 20, 2022126.86127.97125.26127.33127.33986,800
Jul 19, 2022122.21123.98121.95123.75123.75499,400
Jul 18, 2022123.04123.41121.09121.15121.15777,200
Jul 15, 2022121.97123.33121.95122.72122.72713,100
Jul 14, 2022122.48122.59120.13121.56121.56886,300
Jul 13, 2022120.21123.66120.11122.82122.821,053,800
Jul 12, 2022126.68127.26121.86122.63122.631,039,500
Jul 11, 2022126.05126.56125.35125.64125.64628,400
Jul 08, 2022124.62127.45124.47127.16127.16872,200
Jul 07, 2022123.77125.12123.39124.99124.991,191,400
Jul 06, 2022123.09125.16121.51124.18124.18870,400
Jul 05, 2022122.52123.40120.79123.12123.12922,100
Jul 01, 2022121.52124.10121.36123.83123.83640,400
Jun 30, 2022120.50122.71120.22121.78121.781,270,900
Jun 29, 2022121.66121.66120.44121.21121.21738,600
Jun 28, 2022124.37124.94121.00121.70121.70647,600
Jun 27, 2022123.69125.15121.78123.91123.91783,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...