Canada markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.95-0.43 (-0.27%)
At close: 04:00PM EDT
158.00 +0.05 (+0.03%)
After hours: 04:15PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024158.44158.68157.30157.95157.95659,523
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
Jan 04, 2024152.68153.78152.01152.14152.14537,200
Jan 03, 2024151.84154.17151.65152.82152.82955,700
Jan 02, 2024152.12152.53150.56152.27152.27670,000
Dec 29, 2023152.70152.85151.35152.79152.79356,400
Dec 28, 2023153.15153.78151.90152.56152.56332,200
Dec 27, 2023153.10154.12152.77153.10153.10420,700
Dec 26, 2023152.15153.75152.02153.64153.64379,600
Dec 22, 2023151.20152.85150.73152.25152.25411,600
Dec 21, 2023149.89151.09149.58150.85150.85780,800
Dec 20, 2023150.75151.95149.61149.61149.61638,200
Dec 19, 2023149.70150.89149.01150.60150.60586,100
Dec 18, 2023148.71150.00147.60149.02149.02818,400
Dec 15, 2023145.00146.53145.00146.02146.021,628,300
Dec 14, 2023148.92149.08144.66144.80144.801,014,800
Dec 13, 2023149.34150.15148.66148.77148.77770,300
Dec 12, 2023147.32149.74147.32148.93148.93735,300
Dec 11, 2023144.95147.72144.95147.03147.03659,200
Dec 08, 2023143.82145.90143.82145.72145.72865,400
Dec 07, 2023144.50144.89143.28144.55144.55550,400
Dec 06, 2023145.71146.28144.50144.54144.54609,100
Dec 05, 2023145.24146.98145.16145.74145.74469,300
Dec 04, 2023146.00147.23144.91145.46145.46546,100
Dec 01, 2023145.75146.29144.50145.83145.83675,900
Nov 30, 2023146.03147.29144.80146.00146.001,621,800
Nov 29, 2023147.06147.50144.49146.17146.17794,500
Nov 28, 2023145.18147.16145.18145.69145.69759,800
Nov 27, 2023144.83145.88144.57145.69145.69526,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...