Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
195.17
+4.62 (2.42%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 191.45 | 195.29 | 191.45 | 195.17 | 195.17 | 2.42% | 470,577 |
| Sep 12, 2024 | 190.50 | 191.13 | 188.83 | 190.55 | 190.55 | 0.34% | 602,782 |
| Sep 11, 2024 | 189.30 | 190.26 | 185.51 | 189.90 | 189.90 | 0.03% | 600,842 |
| Sep 10, 2024 | 188.94 | 189.93 | 187.65 | 189.85 | 189.85 | 0.64% | 503,861 |
| Sep 9, 2024 | 188.71 | 189.89 | 186.50 | 188.65 | 188.65 | 0.12% | 438,168 |
| Sep 6, 2024 | 188.72 | 190.00 | 187.55 | 188.42 | 188.42 | 0.15% | 616,170 |
| Sep 5, 2024 | 189.51 | 190.22 | 186.63 | 188.14 | 188.14 | -1.13% | 357,496 |
| Sep 4, 2024 | 188.37 | 190.42 | 186.75 | 190.29 | 190.29 | 0.16% | 407,948 |
| Sep 3, 2024 | 192.41 | 192.75 | 189.16 | 189.99 | 189.99 | -1.30% | 408,370 |
| Aug 30, 2024 | 191.55 | 193.12 | 190.91 | 192.50 | 192.50 | 0.46% | 661,084 |
| Aug 29, 2024 | 189.57 | 193.27 | 189.57 | 191.61 | 191.61 | 1.08% | 389,916 |
| Aug 28, 2024 | 188.36 | 190.73 | 187.64 | 189.57 | 189.57 | 0.73% | 388,518 |
| Aug 27, 2024 | 188.46 | 189.11 | 187.40 | 188.20 | 188.20 | -0.69% | 462,751 |
| Aug 26, 2024 | 189.72 | 190.82 | 188.07 | 189.51 | 189.51 | -0.42% | 358,968 |
| Aug 23, 2024 | 191.00 | 191.24 | 187.83 | 190.31 | 190.31 | -0.02% | 404,627 |
| Aug 22, 2024 | 190.36 | 192.00 | 189.03 | 190.35 | 190.35 | 0.68% | 494,325 |
| Aug 21, 2024 | 189.00 | 190.80 | 188.11 | 189.07 | 189.07 | 0.25% | 485,539 |
| Aug 20, 2024 | 187.59 | 189.54 | 187.11 | 188.60 | 188.60 | 0.72% | 558,381 |
| Aug 19, 2024 | 185.74 | 187.79 | 185.30 | 187.25 | 187.25 | 0.99% | 426,259 |
| Aug 16, 2024 | 185.25 | 185.58 | 183.63 | 185.41 | 185.41 | -0.15% | 744,001 |
| Aug 15, 2024 | 184.48 | 186.33 | 183.95 | 185.68 | 185.68 | 0.95% | 387,171 |
| Aug 14, 2024 | 182.63 | 184.25 | 181.63 | 183.93 | 183.93 | 0.92% | 360,987 |
| Aug 13, 2024 | 181.48 | 183.94 | 180.65 | 182.26 | 182.26 | 0.65% | 610,103 |
| Aug 12, 2024 | 183.86 | 184.44 | 180.24 | 181.09 | 181.09 | -1.79% | 679,486 |
| Aug 9, 2024 | 180.31 | 184.51 | 179.26 | 184.39 | 184.39 | 2.72% | 558,750 |
| Aug 8, 2024 | 179.00 | 180.19 | 177.00 | 179.51 | 179.51 | 0.86% | 742,288 |
| Aug 7, 2024 | 176.31 | 179.09 | 176.31 | 177.98 | 177.98 | 2.43% | 987,904 |
| Aug 6, 2024 | 175.60 | 176.67 | 172.92 | 173.76 | 173.76 | -0.09% | 784,701 |
| Aug 5, 2024 | 173.62 | 177.47 | 171.54 | 173.91 | 173.91 | -3.61% | 749,885 |
| Aug 2, 2024 | 180.00 | 183.27 | 179.10 | 180.42 | 180.42 | -0.77% | 614,029 |
| Aug 1, 2024 | 182.28 | 183.60 | 180.32 | 181.82 | 181.82 | -0.89% | 745,986 |
| Jul 31, 2024 | 184.04 | 185.89 | 182.37 | 183.45 | 183.45 | 0.56% | 588,654 |
| Jul 30, 2024 | 183.41 | 184.78 | 181.33 | 182.43 | 182.43 | -0.51% | 422,039 |
| Jul 29, 2024 | 183.28 | 186.75 | 182.33 | 183.37 | 183.37 | 0.34% | 919,513 |
| Jul 26, 2024 | 180.61 | 183.83 | 180.55 | 182.74 | 182.74 | 0.87% | 638,013 |
| Jul 25, 2024 | 178.84 | 184.67 | 178.41 | 181.17 | 181.17 | 0.61% | 1,375,360 |
| Jul 24, 2024 | 175.00 | 184.58 | 173.64 | 180.07 | 180.07 | 5.92% | 1,909,094 |
| Jul 23, 2024 | 170.20 | 171.78 | 169.60 | 170.00 | 170.00 | -0.28% | 1,339,426 |
| Jul 22, 2024 | 171.83 | 172.59 | 170.33 | 170.47 | 170.47 | -0.01% | 707,958 |
| Jul 19, 2024 | 173.24 | 174.19 | 170.14 | 170.49 | 170.49 | -0.94% | 755,062 |
| Jul 18, 2024 | 172.67 | 173.18 | 169.94 | 172.10 | 172.10 | 0.30% | 666,239 |
| Jul 17, 2024 | 174.35 | 174.66 | 170.60 | 171.58 | 171.58 | -1.79% | 643,645 |
| Jul 16, 2024 | 173.16 | 174.93 | 171.98 | 174.70 | 174.70 | 1.54% | 424,311 |
| Jul 15, 2024 | 170.86 | 172.65 | 170.75 | 172.05 | 172.05 | 0.16% | 411,774 |
| Jul 12, 2024 | 170.25 | 173.22 | 169.71 | 171.77 | 171.77 | 1.04% | 565,015 |
| Jul 11, 2024 | 171.43 | 173.61 | 169.48 | 170.00 | 170.00 | -0.18% | 705,625 |
| Jul 10, 2024 | 169.72 | 170.47 | 167.88 | 170.31 | 170.31 | 0.25% | 730,930 |
| Jul 9, 2024 | 169.80 | 170.92 | 167.98 | 169.89 | 169.89 | 0.29% | 570,987 |
| Jul 8, 2024 | 169.19 | 169.96 | 167.54 | 169.40 | 169.40 | -0.03% | 555,285 |
| Jul 5, 2024 | 168.02 | 169.73 | 166.56 | 169.45 | 169.45 | 0.43% | 798,576 |
| Jul 3, 2024 | 168.10 | 170.69 | 167.92 | 168.72 | 168.72 | 0.59% | 719,668 |
| Jul 2, 2024 | 164.90 | 167.80 | 164.51 | 167.73 | 167.73 | 1.65% | 766,910 |
| Jul 1, 2024 | 165.69 | 166.57 | 163.08 | 165.00 | 165.00 | - | 712,018 |
| Jun 28, 2024 | 163.46 | 166.04 | 163.01 | 165.00 | 165.00 | 1.41% | 771,845 |
| Jun 27, 2024 | 155.84 | 162.99 | 155.84 | 162.70 | 162.70 | 3.92% | 745,021 |
| Jun 26, 2024 | 155.50 | 157.80 | 153.88 | 156.56 | 156.56 | 0.68% | 543,856 |
| Jun 25, 2024 | 156.28 | 156.50 | 154.54 | 155.50 | 155.50 | -0.31% | 524,446 |
| Jun 24, 2024 | 158.82 | 159.04 | 155.70 | 155.98 | 155.98 | -1.81% | 528,044 |
| Jun 21, 2024 | 158.25 | 160.05 | 156.52 | 158.85 | 158.85 | 0.08% | 1,046,305 |
| Jun 20, 2024 | 159.99 | 161.24 | 157.11 | 158.72 | 158.72 | -0.25% | 760,274 |
| Jun 18, 2024 | 158.64 | 159.23 | 156.65 | 159.12 | 159.12 | 0.95% | 561,667 |
| Jun 17, 2024 | 156.19 | 157.79 | 154.05 | 157.63 | 157.63 | 0.73% | 638,642 |
| Jun 14, 2024 | 157.95 | 158.33 | 156.38 | 156.49 | 156.49 | -0.68% | 496,887 |
| Jun 13, 2024 | 158.34 | 158.73 | 156.24 | 157.56 | 157.56 | -0.28% | 601,471 |
| Jun 12, 2024 | 156.78 | 158.39 | 155.71 | 158.00 | 158.00 | 0.71% | 464,201 |
| Jun 11, 2024 | 155.86 | 157.04 | 154.51 | 156.89 | 156.89 | 0.50% | 474,973 |
| Jun 10, 2024 | 155.16 | 156.17 | 152.91 | 156.11 | 156.11 | -0.19% | 555,214 |
| Jun 7, 2024 | 155.36 | 156.94 | 154.79 | 156.41 | 156.41 | 1.03% | 458,945 |
| Jun 6, 2024 | 153.38 | 155.72 | 153.12 | 154.82 | 154.82 | 0.66% | 725,029 |
| Jun 5, 2024 | 152.30 | 154.12 | 151.01 | 153.80 | 153.80 | 1.83% | 674,296 |
| Jun 4, 2024 | 150.91 | 151.96 | 150.56 | 151.03 | 151.03 | -0.03% | 490,801 |
| Jun 3, 2024 | 150.00 | 151.19 | 148.33 | 151.07 | 151.07 | 0.38% | 547,378 |
| May 31, 2024 | 148.23 | 150.60 | 145.75 | 150.50 | 150.50 | 2.53% | 1,642,191 |
| May 30, 2024 | 148.09 | 148.29 | 146.79 | 146.79 | 146.79 | -1.52% | 669,978 |
| May 29, 2024 | 148.95 | 150.50 | 148.89 | 149.05 | 149.05 | -0.44% | 580,098 |
| May 28, 2024 | 152.32 | 153.32 | 148.70 | 149.71 | 149.71 | -3.05% | 777,584 |
| May 24, 2024 | 152.99 | 154.43 | 152.73 | 154.42 | 154.42 | 0.60% | 450,867 |
| May 23, 2024 | 153.65 | 154.90 | 152.62 | 153.50 | 153.50 | -0.01% | 490,622 |
| May 22, 2024 | 152.00 | 154.00 | 151.58 | 153.52 | 153.52 | 1.28% | 694,392 |
| May 21, 2024 | 151.04 | 151.92 | 149.51 | 151.58 | 151.58 | -0.18% | 562,883 |
| May 20, 2024 | 151.00 | 153.07 | 150.47 | 151.86 | 151.86 | 0.48% | 498,220 |
| May 17, 2024 | 150.68 | 151.60 | 150.24 | 151.13 | 151.13 | 0.02% | 608,751 |
| May 16, 2024 | 148.66 | 151.62 | 148.30 | 151.10 | 151.10 | 1.41% | 821,652 |
| May 15, 2024 | 148.82 | 149.88 | 148.05 | 149.00 | 149.00 | 0.06% | 636,020 |
| May 14, 2024 | 149.01 | 150.05 | 146.55 | 148.91 | 148.91 | -0.75% | 1,175,735 |
| May 13, 2024 | 150.62 | 152.03 | 149.22 | 150.03 | 150.03 | -1.02% | 863,853 |
| May 10, 2024 | 152.06 | 153.12 | 151.27 | 151.57 | 151.57 | -0.53% | 492,740 |
| May 9, 2024 | 155.45 | 155.87 | 152.03 | 152.38 | 152.38 | -1.65% | 481,479 |
| May 8, 2024 | 153.97 | 155.64 | 153.92 | 154.93 | 154.93 | 0.12% | 518,213 |
| May 7, 2024 | 152.32 | 154.79 | 152.30 | 154.74 | 154.74 | 1.36% | 520,416 |
| May 6, 2024 | 151.09 | 152.77 | 151.09 | 152.67 | 152.67 | 0.97% | 444,753 |
| May 3, 2024 | 149.26 | 151.24 | 149.00 | 151.20 | 151.20 | 1.16% | 523,713 |
| May 2, 2024 | 149.53 | 151.43 | 149.06 | 149.47 | 149.47 | 0.34% | 580,940 |
| May 1, 2024 | 150.23 | 150.45 | 148.71 | 148.97 | 148.97 | -0.30% | 512,023 |
| Apr 30, 2024 | 149.76 | 151.83 | 148.61 | 149.42 | 149.42 | -0.69% | 790,932 |
| Apr 29, 2024 | 152.15 | 152.99 | 149.71 | 150.46 | 150.46 | -0.49% | 766,912 |
| Apr 26, 2024 | 153.05 | 155.61 | 149.45 | 151.20 | 151.20 | -1.14% | 1,275,556 |
| Apr 25, 2024 | 154.29 | 157.00 | 152.49 | 152.95 | 152.95 | -5.00% | 1,549,768 |
| Apr 24, 2024 | 161.00 | 161.94 | 160.22 | 161.00 | 161.00 | 0.12% | 1,035,022 |
| Apr 23, 2024 | 159.75 | 161.40 | 159.42 | 160.80 | 160.80 | 1.27% | 949,597 |