Canada markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.56+2.36 (+1.86%)
At close: 04:00PM EST
129.70 +0.14 (+0.11%)
After hours: 05:38PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023126.36130.31125.91129.56129.56924,231
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
Jan 09, 2023128.57129.81125.56125.86125.861,056,700
Jan 06, 2023126.77129.18126.35128.20128.20818,900
Jan 05, 2023129.20129.98125.75126.77126.77916,600
Jan 04, 2023127.54128.79126.26127.20127.20619,100
Jan 03, 2023126.70128.34126.27126.83126.83649,400
Dec 30, 2022125.26126.39124.48126.16126.16295,700
Dec 29, 2022125.08126.39124.86126.10126.10368,600
Dec 28, 2022125.27126.53124.79124.91124.91413,800
Dec 27, 2022126.31127.36125.86126.23126.23338,100
Dec 23, 2022126.28127.39126.05126.97126.97328,700
Dec 22, 2022126.76127.36125.51126.46126.46429,700
Dec 21, 2022128.73128.82127.01127.60127.60539,800
Dec 20, 2022126.80128.31126.58128.03128.03468,700
Dec 19, 2022128.83129.58127.19127.48127.48630,100
Dec 16, 2022129.00130.52128.53129.05129.051,371,700
Dec 15, 2022131.84132.16128.16129.92129.921,038,500
Dec 14, 2022134.00134.65132.57133.12133.12538,900
Dec 13, 2022135.00135.78132.03133.64133.64873,300
Dec 12, 2022130.96132.63130.96132.40132.40648,200
Dec 09, 2022131.12132.22130.05131.53131.53425,300
Dec 08, 2022131.96132.17130.57131.27131.27805,300
Dec 07, 2022132.00133.07131.19131.52131.52646,100
Dec 06, 2022131.26131.89130.30131.51131.51638,900
Dec 05, 2022133.06134.09131.40131.66131.66721,800
Dec 02, 2022132.83134.24132.41133.48133.48541,600
Dec 01, 2022133.00134.98132.77134.50134.50744,000
Nov 30, 2022130.33133.17128.79132.83132.832,308,900
Nov 29, 2022131.56131.90130.38131.03131.03499,400
Nov 28, 2022131.63132.38130.35130.85130.85571,500
Nov 25, 2022130.84132.72130.31132.41132.41284,400
Nov 23, 2022131.85133.04131.34131.48131.481,004,500
Nov 22, 2022129.96131.58129.08131.55131.55672,200
Nov 21, 2022128.62130.08128.30129.52129.52575,400
Nov 18, 2022129.43130.19128.25129.29129.29539,400
Nov 17, 2022126.93128.80126.70127.98127.98478,900
Nov 16, 2022128.78129.30127.70127.84127.84609,500
Nov 15, 2022129.57130.03128.03129.05129.05640,000
Nov 14, 2022131.00131.46127.47127.90127.901,245,800
Nov 11, 2022130.22131.60129.04131.59131.591,526,000
Nov 10, 2022131.07131.34129.01130.73130.73573,500
Nov 09, 2022127.17128.87127.04127.43127.43567,500
Nov 08, 2022127.19130.18126.33127.94127.94875,800
Nov 07, 2022125.44128.04124.68127.00127.001,038,100
Nov 04, 2022125.46127.10123.85125.60125.60921,100
Nov 03, 2022124.90125.88123.57124.84124.84817,300
Nov 02, 2022129.82129.82126.03126.13126.13814,800
Nov 01, 2022130.01130.72129.33129.82129.82905,000
Oct 31, 2022126.59129.86126.01129.23129.231,211,200
Oct 28, 2022126.20128.63125.88127.83127.831,159,300
Oct 27, 2022117.40127.99117.40127.29127.292,595,300
Oct 26, 2022115.67118.25115.53116.49116.491,077,400
Oct 25, 2022115.40117.05115.40116.73116.73621,200
Oct 24, 2022114.03115.13112.40114.69114.69637,200
Oct 21, 2022112.33114.63111.58114.31114.31719,100
Oct 20, 2022111.89114.22111.75112.33112.33917,800
Oct 19, 2022112.90114.05111.60111.85111.85666,900
Oct 18, 2022113.95115.77113.14114.42114.42825,900
Oct 17, 2022113.75114.45112.24112.39112.39806,200
Oct 14, 2022114.48114.92111.46111.85111.85914,800
Oct 13, 2022107.77114.58107.54113.86113.861,165,300
Oct 12, 2022109.20110.79108.80110.00110.00756,200
Oct 11, 2022109.81111.11109.17109.32109.32862,800
Oct 10, 2022111.12111.41109.08109.67109.67684,600
Oct 07, 2022112.09112.95110.61110.69110.69799,000
Oct 06, 2022113.92116.41113.34113.75113.751,018,100
Oct 05, 2022117.16117.46112.28114.00114.001,424,200
Oct 04, 2022117.52118.80116.51118.19118.191,346,200
Oct 03, 2022112.22116.86112.21115.92115.92751,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...